3,470$
22,18%
Echtzeit-Aktienkurs Zentalis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Zentalis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,06 | 3,76 | 3,06 | 3,47 | 22,01% | 515.600,00 |
| 08.01.2026 | 2,41 | 3,06 | 2,37 | 2,84 | 17,36% | 6.911.263,00 |
| 07.01.2026 | 1,82 | 2,48 | 1,72 | 2,42 | 35,96% | 4.626.461,00 |
| 06.01.2026 | 1,37 | 2,03 | 1,37 | 1,78 | 29,93% | 9.063.853,00 |
| 05.01.2026 | 1,37 | 1,39 | 1,33 | 1,37 | 0,00% | 368.993,00 |
| 02.01.2026 | 1,35 | 1,37 | 1,32 | 1,37 | 1,48% | 474.332,00 |
| 31.12.2025 | 1,31 | 1,36 | 1,31 | 1,35 | 1,50% | 606.232,00 |
| 30.12.2025 | 1,34 | 1,35 | 1,32 | 1,33 | -2,21% | 573.235,00 |
| 29.12.2025 | 1,37 | 1,37 | 1,34 | 1,36 | 0,00% | 517.712,00 |
| 26.12.2025 | 1,38 | 1,38 | 1,32 | 1,36 | -1,45% | 556.537,00 |
| 24.12.2025 | 1,35 | 1,39 | 1,34 | 1,38 | 2,22% | 304.241,00 |
| 23.12.2025 | 1,41 | 1,41 | 1,33 | 1,35 | -3,57% | 593.968,00 |
| 22.12.2025 | 1,40 | 1,44 | 1,40 | 1,40 | 0,00% | 523.563,00 |
| 19.12.2025 | 1,41 | 1,46 | 1,37 | 1,40 | -1,41% | 770.271,00 |
| 18.12.2025 | 1,34 | 1,42 | 1,33 | 1,42 | 5,97% | 4.609.281,00 |
| 17.12.2025 | 1,37 | 1,39 | 1,33 | 1,34 | -2,90% | 950.600,00 |
| 16.12.2025 | 1,38 | 1,45 | 1,34 | 1,38 | -1,08% | 1.219.609,00 |
| 15.12.2025 | 1,42 | 1,44 | 1,36 | 1,40 | -0,36% | 630.186,00 |
| 12.12.2025 | 1,44 | 1,48 | 1,40 | 1,40 | -3,45% | 366.004,00 |
| 11.12.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 2,11% | 241.742,00 |
| 10.12.2025 | 1,39 | 1,44 | 1,37 | 1,42 | 2,90% | 354.366,00 |
| 09.12.2025 | 1,39 | 1,44 | 1,37 | 1,38 | -1,78% | 332.481,00 |
| 08.12.2025 | 1,40 | 1,45 | 1,34 | 1,41 | 1,08% | 1.108.933,00 |
| 05.12.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -0,71% | 393.493,00 |
| 04.12.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 1,45% | 633.255,00 |
| 03.12.2025 | 1,35 | 1,38 | 1,31 | 1,38 | 2,99% | 474.166,00 |
| 02.12.2025 | 1,35 | 1,37 | 1,31 | 1,34 | -1,83% | 588.164,00 |
| 01.12.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -4,55% | 363.839,00 |
| 28.11.2025 | 1,44 | 1,46 | 1,42 | 1,43 | -0,69% | 289.002,00 |
| 26.11.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 0,00% | 397.528,00 |
| 25.11.2025 | 1,37 | 1,44 | 1,37 | 1,44 | 3,23% | 388.399,00 |
| 24.11.2025 | 1,34 | 1,40 | 1,33 | 1,40 | 4,10% | 578.321,00 |
| 21.11.2025 | 1,30 | 1,35 | 1,28 | 1,34 | 2,68% | 388.898,00 |
| 20.11.2025 | 1,36 | 1,39 | 1,28 | 1,31 | -1,88% | 610.254,00 |
| 19.11.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -2,56% | 360.130,00 |
| 18.11.2025 | 1,33 | 1,41 | 1,30 | 1,37 | 3,02% | 464.997,00 |
| 17.11.2025 | 1,33 | 1,43 | 1,32 | 1,33 | -0,38% | 1.110.797,00 |
| 14.11.2025 | 1,30 | 1,36 | 1,28 | 1,33 | 0,76% | 434.732,00 |
| 13.11.2025 | 1,35 | 1,37 | 1,31 | 1,32 | -1,86% | 496.982,00 |
| 12.11.2025 | 1,38 | 1,38 | 1,32 | 1,35 | -3,93% | 726.909,00 |
| 11.11.2025 | 1,25 | 1,41 | 1,25 | 1,40 | 6,06% | 860.517,00 |
| 10.11.2025 | 1,31 | 1,35 | 1,29 | 1,32 | 3,13% | 358.060,00 |
| 07.11.2025 | 1,28 | 1,32 | 1,21 | 1,28 | -1,54% | 1.076.331,00 |
| 06.11.2025 | 1,33 | 1,37 | 1,27 | 1,30 | -2,62% | 1.017.409,00 |
| 05.11.2025 | 1,32 | 1,38 | 1,30 | 1,34 | 1,14% | 407.893,00 |
| 04.11.2025 | 1,40 | 1,43 | 1,31 | 1,32 | -8,33% | 1.051.397,00 |
| 03.11.2025 | 1,49 | 1,54 | 1,43 | 1,44 | -4,00% | 623.868,00 |
| 31.10.2025 | 1,46 | 1,51 | 1,45 | 1,50 | 1,01% | 427.999,00 |
| 30.10.2025 | 1,51 | 1,58 | 1,48 | 1,49 | -2,62% | 893.036,00 |
| 29.10.2025 | 1,69 | 1,69 | 1,50 | 1,53 | -10,82% | 1.779.978,00 |
| 28.10.2025 | 1,72 | 1,77 | 1,69 | 1,71 | -0,58% | 408.207,00 |
| 27.10.2025 | 1,73 | 1,82 | 1,67 | 1,72 | 0,58% | 426.021,00 |
| 24.10.2025 | 1,68 | 1,73 | 1,64 | 1,71 | 4,27% | 484.472,00 |
| 23.10.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 0,61% | 374.137,00 |
| 22.10.2025 | 1,60 | 1,65 | 1,55 | 1,63 | -0,61% | 693.760,00 |
| 21.10.2025 | 1,57 | 1,67 | 1,53 | 1,64 | 5,81% | 906.000,00 |
| 20.10.2025 | 1,52 | 1,58 | 1,50 | 1,55 | 4,03% | 537.319,00 |
| 17.10.2025 | 1,54 | 1,57 | 1,49 | 1,49 | -4,49% | 800.022,00 |
| 16.10.2025 | 1,62 | 1,69 | 1,53 | 1,56 | -1,89% | 831.798,00 |
| 15.10.2025 | 1,56 | 1,65 | 1,54 | 1,59 | 3,25% | 1.436.543,00 |
| 14.10.2025 | 1,60 | 1,63 | 1,53 | 1,54 | -4,94% | 1.014.633,00 |
| 13.10.2025 | 1,70 | 1,72 | 1,61 | 1,62 | -3,57% | 426.315,00 |
| 10.10.2025 | 1,84 | 1,84 | 1,67 | 1,68 | -7,18% | 655.985,00 |
| 09.10.2025 | 1,68 | 1,83 | 1,65 | 1,81 | 10,37% | 984.562,00 |
| 08.10.2025 | 1,57 | 1,68 | 1,57 | 1,64 | 5,81% | 572.104,00 |
| 07.10.2025 | 1,60 | 1,61 | 1,53 | 1,55 | -2,52% | 1.014.282,00 |
| 06.10.2025 | 1,63 | 1,68 | 1,58 | 1,59 | -1,55% | 441.253,00 |
| 03.10.2025 | 1,68 | 1,69 | 1,61 | 1,62 | -2,71% | 82.560,00 |
| 02.10.2025 | 1,54 | 1,67 | 1,54 | 1,66 | 7,79% | 457.428,00 |
| 01.10.2025 | 1,52 | 1,57 | 1,51 | 1,54 | 1,32% | 413.130,00 |
| 30.09.2025 | 1,47 | 1,59 | 1,47 | 1,52 | 2,01% | 505.432,00 |
| 29.09.2025 | 1,56 | 1,58 | 1,47 | 1,49 | -3,87% | 1.201.117,00 |
| 26.09.2025 | 1,52 | 1,59 | 1,49 | 1,55 | 4,03% | 898.828,00 |
| 25.09.2025 | 1,50 | 1,56 | 1,49 | 1,49 | -1,97% | 526.437,00 |
| 24.09.2025 | 1,50 | 1,65 | 1,50 | 1,52 | 1,33% | 1.456.687,00 |
| 23.09.2025 | 1,52 | 1,54 | 1,46 | 1,50 | -1,32% | 322.550,00 |
| 22.09.2025 | 1,51 | 1,57 | 1,49 | 1,52 | 0,00% | 353.609,00 |
| 19.09.2025 | 1,49 | 1,57 | 1,47 | 1,52 | 2,01% | 1.070.934,00 |
| 18.09.2025 | 1,41 | 1,52 | 1,41 | 1,49 | 4,20% | 533.661,00 |
| 17.09.2025 | 1,41 | 1,50 | 1,41 | 1,43 | 0,70% | 550.469,00 |
| 16.09.2025 | 1,45 | 1,46 | 1,40 | 1,42 | -2,07% | 568.833,00 |
| 15.09.2025 | 1,49 | 1,50 | 1,41 | 1,45 | -2,68% | 745.474,00 |
| 12.09.2025 | 1,54 | 1,58 | 1,49 | 1,49 | -4,49% | 505.455,00 |
| 11.09.2025 | 1,46 | 1,58 | 1,46 | 1,56 | 6,85% | 776.550,00 |
| 10.09.2025 | 1,60 | 1,60 | 1,46 | 1,46 | -8,75% | 818.154,00 |
| 09.09.2025 | 1,63 | 1,65 | 1,59 | 1,60 | -1,84% | 388.413,00 |
| 08.09.2025 | 1,75 | 1,75 | 1,63 | 1,63 | -6,86% | 398.622,00 |
| 05.09.2025 | 1,77 | 1,79 | 1,71 | 1,75 | -1,13% | 422.761,00 |
| 04.09.2025 | 1,71 | 1,79 | 1,60 | 1,77 | 3,51% | 1.050.040,00 |
| 03.09.2025 | 1,69 | 1,82 | 1,68 | 1,71 | -0,58% | 417.638,00 |
| 02.09.2025 | 1,70 | 1,82 | 1,65 | 1,72 | 1,78% | 581.555,00 |
| 29.08.2025 | 1,79 | 1,79 | 1,68 | 1,69 | -3,98% | 560.362,00 |
| 28.08.2025 | 1,81 | 1,82 | 1,74 | 1,76 | -3,30% | 454.826,00 |
| 27.08.2025 | 1,91 | 2,02 | 1,81 | 1,82 | -1,62% | 773.766,00 |
| 26.08.2025 | 1,83 | 1,95 | 1,78 | 1,85 | 1,65% | 663.016,00 |
| 25.08.2025 | 1,98 | 1,98 | 1,81 | 1,82 | -8,54% | 976.392,00 |
| 22.08.2025 | 1,87 | 2,05 | 1,84 | 1,99 | 6,42% | 1.093.858,00 |
| 21.08.2025 | 1,60 | 1,94 | 1,58 | 1,87 | 14,02% | 2.613.615,00 |
| 20.08.2025 | 1,60 | 1,66 | 1,58 | 1,64 | 3,14% | 659.330,00 |
| 19.08.2025 | 1,61 | 1,66 | 1,55 | 1,59 | -3,05% | 821.208,00 |