4,005$
-1,11%
Echtzeit-Aktienkurs Zentalis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Zentalis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,07 | 4,10 | 3,94 | 4,00 | -1,36% | 519.826,00 |
| 28.05.2026 | 3,99 | 4,10 | 3,94 | 4,06 | 0,87% | 327.867,00 |
| 27.05.2026 | 3,94 | 4,12 | 3,94 | 4,02 | 1,52% | 500.155,00 |
| 26.05.2026 | 4,00 | 4,13 | 3,92 | 3,96 | -2,46% | 650.680,00 |
| 22.05.2026 | 4,12 | 4,33 | 4,00 | 4,06 | -1,93% | 546.938,00 |
| 21.05.2026 | 3,63 | 4,14 | 3,63 | 4,14 | 11,89% | 844.822,00 |
| 20.05.2026 | 3,54 | 3,74 | 3,46 | 3,70 | 4,67% | 1.378.411,00 |
| 19.05.2026 | 3,59 | 3,65 | 3,48 | 3,54 | -3,15% | 823.005,00 |
| 18.05.2026 | 4,00 | 4,04 | 3,50 | 3,65 | -9,88% | 3.193.763,00 |
| 15.05.2026 | 4,00 | 4,12 | 3,94 | 4,05 | -1,22% | 918.083,00 |
| 14.05.2026 | 4,32 | 4,39 | 3,92 | 4,10 | -4,54% | 2.592.538,00 |
| 13.05.2026 | 4,15 | 4,35 | 4,06 | 4,30 | 0,35% | 635.949,00 |
| 12.05.2026 | 4,13 | 4,28 | 4,06 | 4,28 | 3,88% | 435.620,00 |
| 11.05.2026 | 4,41 | 4,47 | 4,03 | 4,12 | -6,58% | 723.360,00 |
| 08.05.2026 | 4,24 | 4,44 | 4,20 | 4,41 | 3,89% | 769.536,00 |
| 07.05.2026 | 4,15 | 4,32 | 4,11 | 4,25 | 1,80% | 655.927,00 |
| 06.05.2026 | 4,14 | 4,20 | 3,90 | 4,17 | 2,58% | 834.024,00 |
| 05.05.2026 | 4,07 | 4,31 | 3,98 | 4,07 | 1,88% | 696.790,00 |
| 04.05.2026 | 4,11 | 4,32 | 3,98 | 3,99 | -2,44% | 878.296,00 |
| 01.05.2026 | 4,00 | 4,15 | 3,92 | 4,09 | 2,00% | 731.650,00 |
| 30.04.2026 | 4,00 | 4,18 | 3,89 | 4,01 | 1,26% | 595.356,00 |
| 29.04.2026 | 4,05 | 4,12 | 3,89 | 3,96 | -2,22% | 732.269,00 |
| 28.04.2026 | 4,25 | 4,34 | 3,93 | 4,05 | -4,71% | 1.180.353,00 |
| 27.04.2026 | 3,94 | 4,25 | 3,94 | 4,25 | 6,78% | 1.412.864,00 |
| 24.04.2026 | 3,85 | 4,13 | 3,75 | 3,98 | 2,31% | 1.031.627,00 |
| 23.04.2026 | 3,83 | 4,15 | 3,81 | 3,89 | 1,30% | 1.430.043,00 |
| 22.04.2026 | 4,05 | 4,10 | 3,77 | 3,84 | -3,40% | 1.432.492,00 |
| 21.04.2026 | 4,11 | 4,11 | 3,88 | 3,98 | -1,36% | 1.303.931,00 |
| 20.04.2026 | 4,53 | 4,75 | 3,94 | 4,03 | -13,15% | 2.357.227,00 |
| 17.04.2026 | 5,17 | 5,23 | 4,38 | 4,64 | -7,48% | 2.296.677,00 |
| 16.04.2026 | 5,35 | 5,35 | 4,85 | 5,02 | -6,35% | 1.877.014,00 |
| 15.04.2026 | 5,20 | 5,58 | 4,91 | 5,36 | 2,98% | 2.546.810,00 |
| 14.04.2026 | 5,56 | 5,85 | 5,13 | 5,20 | -6,47% | 2.349.272,00 |
| 13.04.2026 | 6,41 | 6,85 | 5,16 | 5,56 | -15,89% | 6.579.227,00 |
| 10.04.2026 | 4,52 | 6,95 | 4,52 | 6,61 | 49,55% | 46.334.982,00 |
| 09.04.2026 | 3,02 | 4,50 | 2,85 | 4,42 | 59,57% | 13.355.731,00 |
| 08.04.2026 | 2,81 | 2,90 | 2,71 | 2,77 | 3,75% | 701.825,00 |
| 07.04.2026 | 2,67 | 2,74 | 2,56 | 2,67 | -0,74% | 344.506,00 |
| 06.04.2026 | 2,63 | 2,73 | 2,61 | 2,69 | 2,28% | 491.886,00 |
| 02.04.2026 | 2,48 | 2,70 | 2,39 | 2,63 | 2,14% | 358.117,00 |
| 01.04.2026 | 2,38 | 2,65 | 2,38 | 2,58 | 9,57% | 373.520,00 |
| 31.03.2026 | 2,15 | 2,40 | 2,15 | 2,35 | 9,56% | 457.147,00 |
| 30.03.2026 | 2,15 | 2,21 | 2,07 | 2,15 | 2,14% | 637.855,00 |
| 27.03.2026 | 2,60 | 2,61 | 2,09 | 2,10 | -21,35% | 1.145.263,00 |
| 26.03.2026 | 2,49 | 2,70 | 2,49 | 2,67 | 4,71% | 428.129,00 |
| 25.03.2026 | 2,50 | 2,66 | 2,50 | 2,55 | 3,24% | 341.569,00 |
| 24.03.2026 | 2,53 | 2,53 | 2,41 | 2,47 | -2,37% | 418.454,00 |
| 23.03.2026 | 2,66 | 2,70 | 2,51 | 2,53 | -3,44% | 416.504,00 |
| 20.03.2026 | 2,56 | 2,64 | 2,52 | 2,62 | 2,34% | 529.026,00 |
| 19.03.2026 | 2,51 | 2,63 | 2,46 | 2,56 | 1,79% | 318.958,00 |
| 18.03.2026 | 2,76 | 2,76 | 2,50 | 2,52 | -7,88% | 586.663,00 |
| 17.03.2026 | 2,68 | 2,74 | 2,66 | 2,73 | 0,74% | 193.663,00 |
| 16.03.2026 | 2,84 | 2,84 | 2,71 | 2,71 | 0,00% | 330.434,00 |
| 13.03.2026 | 2,86 | 2,86 | 2,66 | 2,71 | -1,45% | 396.792,00 |
| 12.03.2026 | 2,90 | 2,91 | 2,74 | 2,75 | -7,09% | 569.115,00 |
| 11.03.2026 | 3,02 | 3,13 | 2,85 | 2,96 | -3,27% | 908.500,00 |
| 10.03.2026 | 2,48 | 3,11 | 2,45 | 3,06 | 23,39% | 2.070.591,00 |
| 09.03.2026 | 2,25 | 2,52 | 2,25 | 2,48 | 8,06% | 518.504,00 |
| 06.03.2026 | 2,16 | 2,32 | 2,10 | 2,30 | 5,03% | 612.634,00 |
| 05.03.2026 | 2,47 | 2,47 | 2,14 | 2,19 | -12,95% | 1.448.555,00 |
| 04.03.2026 | 2,44 | 2,56 | 2,35 | 2,51 | 5,46% | 479.470,00 |
| 03.03.2026 | 2,41 | 2,47 | 2,33 | 2,38 | -4,80% | 390.890,00 |
| 02.03.2026 | 2,35 | 2,51 | 2,35 | 2,50 | 4,60% | 373.845,00 |
| 27.02.2026 | 2,43 | 2,51 | 2,36 | 2,39 | -3,24% | 495.772,00 |
| 26.02.2026 | 2,48 | 2,51 | 2,38 | 2,47 | 0,00% | 576.347,00 |
| 25.02.2026 | 2,50 | 2,55 | 2,42 | 2,47 | 0,00% | 720.201,00 |
| 24.02.2026 | 2,45 | 2,61 | 2,43 | 2,47 | 0,82% | 1.453.457,00 |
| 23.02.2026 | 2,40 | 2,52 | 2,35 | 2,45 | 1,24% | 749.022,00 |
| 20.02.2026 | 2,51 | 2,62 | 2,40 | 2,42 | -3,97% | 1.328.849,00 |
| 19.02.2026 | 2,40 | 2,69 | 2,32 | 2,52 | 5,00% | 708.877,00 |
| 18.02.2026 | 2,36 | 2,48 | 2,36 | 2,40 | 1,69% | 279.912,00 |
| 17.02.2026 | 2,39 | 2,40 | 2,29 | 2,36 | -1,26% | 201.719,00 |
| 13.02.2026 | 2,34 | 2,48 | 2,34 | 2,39 | 2,14% | 245.312,00 |
| 12.02.2026 | 2,40 | 2,40 | 2,26 | 2,34 | -3,70% | 250.028,00 |
| 11.02.2026 | 2,40 | 2,49 | 2,29 | 2,43 | 1,25% | 338.312,00 |
| 10.02.2026 | 2,40 | 2,51 | 2,36 | 2,40 | 0,00% | 509.937,00 |
| 09.02.2026 | 2,39 | 2,42 | 2,21 | 2,40 | 0,42% | 493.429,00 |
| 06.02.2026 | 2,24 | 2,39 | 2,17 | 2,39 | 8,14% | 841.943,00 |
| 05.02.2026 | 2,51 | 2,53 | 2,21 | 2,21 | -13,33% | 718.202,00 |
| 04.02.2026 | 2,84 | 2,85 | 2,51 | 2,55 | -9,57% | 758.453,00 |
| 03.02.2026 | 2,51 | 2,85 | 2,47 | 2,82 | 12,35% | 1.127.055,00 |
| 02.02.2026 | 2,42 | 2,64 | 2,36 | 2,51 | 3,29% | 820.131,00 |
| 30.01.2026 | 2,45 | 2,51 | 2,33 | 2,43 | -3,19% | 469.471,00 |
| 29.01.2026 | 2,56 | 2,72 | 2,44 | 2,51 | -1,95% | 532.772,00 |
| 28.01.2026 | 2,95 | 3,00 | 2,55 | 2,56 | -12,63% | 535.694,00 |
| 27.01.2026 | 2,81 | 2,97 | 2,76 | 2,93 | 4,64% | 420.465,00 |
| 26.01.2026 | 2,89 | 2,96 | 2,65 | 2,80 | -4,76% | 843.494,00 |
| 23.01.2026 | 3,29 | 3,29 | 2,89 | 2,94 | -9,54% | 916.088,00 |
| 22.01.2026 | 2,95 | 3,25 | 2,88 | 3,25 | 10,17% | 1.052.643,00 |
| 21.01.2026 | 2,88 | 3,07 | 2,80 | 2,95 | 2,79% | 814.726,00 |
| 20.01.2026 | 2,85 | 3,03 | 2,83 | 2,87 | -3,04% | 786.616,00 |
| 16.01.2026 | 3,16 | 3,25 | 2,93 | 2,96 | -6,33% | 1.200.950,00 |
| 15.01.2026 | 3,50 | 3,55 | 3,16 | 3,16 | -9,97% | 1.394.067,00 |
| 14.01.2026 | 3,46 | 3,56 | 3,34 | 3,51 | 0,86% | 1.099.020,00 |
| 13.01.2026 | 3,37 | 3,61 | 3,33 | 3,48 | -0,29% | 1.651.929,00 |
| 12.01.2026 | 3,85 | 3,95 | 3,11 | 3,49 | -6,68% | 6.467.655,00 |
| 09.01.2026 | 3,13 | 3,81 | 3,06 | 3,74 | 31,69% | 12.396.917,00 |
| 08.01.2026 | 2,41 | 3,06 | 2,37 | 2,84 | 17,36% | 7.114.840,00 |
| 07.01.2026 | 1,82 | 2,48 | 1,72 | 2,42 | 35,96% | 4.673.714,00 |
| 06.01.2026 | 1,37 | 2,03 | 1,37 | 1,78 | 29,93% | 9.152.212,00 |