4,100$
5,13%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,92 | 4,17 | 3,91 | 4,10 | 5,13% | 300.182,00 |
| 14.10.2025 | 4,16 | 4,21 | 3,88 | 3,90 | -8,24% | 1.854.998,00 |
| 13.10.2025 | 4,41 | 4,41 | 4,04 | 4,25 | -2,52% | 2.113.022,00 |
| 10.10.2025 | 4,53 | 4,54 | 4,17 | 4,36 | -4,18% | 2.650.197,00 |
| 09.10.2025 | 4,78 | 4,84 | 4,55 | 4,55 | -5,60% | 3.716.916,00 |
| 08.10.2025 | 4,77 | 4,99 | 4,60 | 4,82 | 2,12% | 3.416.775,00 |
| 07.10.2025 | 4,79 | 4,84 | 4,52 | 4,72 | -1,87% | 3.956.926,00 |
| 06.10.2025 | 4,91 | 5,00 | 4,53 | 4,81 | -1,23% | 3.618.079,00 |
| 03.10.2025 | 4,30 | 4,88 | 4,28 | 4,87 | 13,79% | 652.770,00 |
| 02.10.2025 | 4,22 | 4,48 | 4,18 | 4,28 | 3,13% | 4.341.446,00 |
| 01.10.2025 | 3,23 | 4,40 | 3,18 | 4,15 | 28,68% | 13.717.040,00 |
| 30.09.2025 | 3,33 | 3,50 | 3,17 | 3,23 | -4,59% | 6.422.664,00 |
| 29.09.2025 | 3,56 | 4,00 | 3,10 | 3,38 | -33,66% | 23.674.522,00 |
| 26.09.2025 | 4,89 | 5,37 | 4,89 | 5,10 | 4,84% | 3.754.693,00 |
| 25.09.2025 | 5,08 | 5,17 | 4,53 | 4,86 | -4,71% | 2.945.675,00 |
| 24.09.2025 | 4,39 | 5,21 | 4,26 | 5,10 | 14,86% | 7.791.461,00 |
| 23.09.2025 | 4,47 | 4,63 | 4,41 | 4,44 | -0,89% | 1.890.389,00 |
| 22.09.2025 | 4,16 | 4,58 | 4,06 | 4,48 | 6,67% | 2.688.069,00 |
| 19.09.2025 | 4,32 | 4,37 | 4,13 | 4,20 | -1,87% | 2.384.657,00 |
| 18.09.2025 | 4,14 | 4,29 | 4,13 | 4,28 | 4,90% | 861.025,00 |
| 17.09.2025 | 4,00 | 4,28 | 3,99 | 4,08 | 2,00% | 1.533.091,00 |
| 16.09.2025 | 3,92 | 4,06 | 3,88 | 4,00 | 1,01% | 1.272.588,00 |
| 15.09.2025 | 3,95 | 4,11 | 3,84 | 3,96 | 0,76% | 1.123.805,00 |
| 12.09.2025 | 4,16 | 4,17 | 3,90 | 3,93 | -5,76% | 1.350.744,00 |
| 11.09.2025 | 4,00 | 4,26 | 3,94 | 4,17 | 4,25% | 1.098.120,00 |
| 10.09.2025 | 3,90 | 4,22 | 3,88 | 4,00 | 3,36% | 2.014.009,00 |
| 09.09.2025 | 3,93 | 3,97 | 3,78 | 3,87 | -1,53% | 857.035,00 |
| 08.09.2025 | 3,94 | 4,03 | 3,81 | 3,93 | -0,25% | 924.466,00 |
| 05.09.2025 | 3,82 | 4,08 | 3,82 | 3,94 | 1,81% | 1.587.287,00 |
| 04.09.2025 | 3,94 | 3,95 | 3,75 | 3,87 | -1,78% | 1.021.076,00 |
| 03.09.2025 | 3,71 | 3,97 | 3,71 | 3,94 | 6,20% | 1.510.253,00 |
| 02.09.2025 | 3,66 | 4,05 | 3,65 | 3,71 | 2,49% | 1.746.056,00 |
| 29.08.2025 | 3,92 | 3,98 | 3,59 | 3,62 | -7,42% | 1.396.217,00 |
| 28.08.2025 | 3,94 | 4,17 | 3,88 | 3,91 | 0,26% | 1.441.712,00 |
| 27.08.2025 | 3,85 | 3,97 | 3,80 | 3,90 | 0,78% | 965.817,00 |
| 26.08.2025 | 3,75 | 3,88 | 3,68 | 3,87 | 4,03% | 939.391,00 |
| 25.08.2025 | 3,89 | 3,95 | 3,71 | 3,72 | -4,86% | 1.277.901,00 |
| 22.08.2025 | 3,70 | 4,05 | 3,70 | 3,91 | 5,96% | 1.421.898,00 |
| 21.08.2025 | 3,78 | 3,87 | 3,66 | 3,69 | -2,12% | 1.004.731,00 |
| 20.08.2025 | 3,62 | 3,86 | 3,51 | 3,77 | 3,29% | 1.610.704,00 |
| 19.08.2025 | 3,96 | 3,99 | 3,63 | 3,65 | -6,41% | 1.572.709,00 |
| 18.08.2025 | 4,05 | 4,12 | 3,85 | 3,90 | -2,74% | 1.109.110,00 |
| 15.08.2025 | 4,32 | 4,41 | 3,97 | 4,01 | -5,87% | 1.877.724,00 |
| 14.08.2025 | 3,71 | 4,33 | 3,68 | 4,26 | 14,52% | 2.586.789,00 |
| 13.08.2025 | 3,71 | 3,95 | 3,61 | 3,72 | 0,54% | 1.345.686,00 |
| 12.08.2025 | 3,79 | 3,81 | 3,52 | 3,70 | -2,12% | 1.175.742,00 |
| 11.08.2025 | 3,64 | 3,79 | 3,51 | 3,78 | 5,59% | 1.346.367,00 |
| 08.08.2025 | 3,68 | 3,77 | 3,42 | 3,58 | -2,19% | 1.200.329,00 |
| 07.08.2025 | 3,85 | 3,97 | 3,58 | 3,66 | -2,92% | 1.056.079,00 |
| 06.08.2025 | 3,74 | 3,86 | 3,51 | 3,77 | 0,80% | 2.000.310,00 |
| 05.08.2025 | 3,75 | 4,23 | 3,66 | 3,74 | 12,99% | 7.237.754,00 |
| 04.08.2025 | 3,51 | 3,55 | 3,18 | 3,31 | -3,78% | 1.520.671,00 |
| 01.08.2025 | 3,52 | 3,55 | 3,40 | 3,44 | -0,58% | 1.162.829,00 |
| 31.07.2025 | 3,56 | 3,69 | 3,40 | 3,46 | -3,08% | 1.745.084,00 |
| 30.07.2025 | 3,67 | 3,89 | 3,27 | 3,57 | 1,13% | 4.396.016,00 |
| 29.07.2025 | 3,68 | 3,72 | 3,50 | 3,53 | -3,02% | 1.415.520,00 |
| 28.07.2025 | 3,88 | 3,91 | 3,63 | 3,64 | -6,19% | 474.500,00 |
| 25.07.2025 | 3,78 | 3,91 | 3,66 | 3,88 | 3,47% | 730.193,00 |
| 24.07.2025 | 3,75 | 4,01 | 3,65 | 3,75 | -0,27% | 1.258.978,00 |
| 23.07.2025 | 3,40 | 3,83 | 3,37 | 3,76 | 11,24% | 1.841.186,00 |
| 22.07.2025 | 3,27 | 3,53 | 3,25 | 3,38 | 3,68% | 1.122.731,00 |
| 21.07.2025 | 3,25 | 3,35 | 3,17 | 3,26 | 1,56% | 471.112,00 |
| 18.07.2025 | 3,34 | 3,37 | 3,14 | 3,21 | -3,31% | 480.396,00 |
| 17.07.2025 | 3,18 | 3,40 | 3,13 | 3,32 | 3,75% | 750.818,00 |
| 16.07.2025 | 3,25 | 3,31 | 3,12 | 3,20 | 1,27% | 835.573,00 |
| 15.07.2025 | 3,51 | 3,55 | 3,11 | 3,16 | -8,41% | 855.250,00 |
| 14.07.2025 | 3,36 | 3,68 | 3,36 | 3,45 | 2,07% | 898.462,00 |
| 11.07.2025 | 3,40 | 3,48 | 3,34 | 3,38 | -2,87% | 687.184,00 |
| 10.07.2025 | 3,48 | 3,50 | 3,30 | 3,48 | 0,58% | 708.582,00 |
| 09.07.2025 | 3,37 | 3,57 | 3,37 | 3,46 | 4,22% | 720.155,00 |
| 08.07.2025 | 3,20 | 3,49 | 3,20 | 3,32 | 3,75% | 1.046.748,00 |
| 07.07.2025 | 3,16 | 3,22 | 3,01 | 3,20 | 0,00% | 811.473,00 |
| 03.07.2025 | 3,15 | 3,22 | 3,06 | 3,20 | 2,89% | 516.014,00 |
| 02.07.2025 | 2,88 | 3,19 | 2,82 | 3,11 | 7,99% | 877.346,00 |
| 01.07.2025 | 2,89 | 2,98 | 2,81 | 2,88 | -0,35% | 666.398,00 |
| 30.06.2025 | 3,00 | 3,09 | 2,85 | 2,89 | -4,62% | 653.209,00 |
| 27.06.2025 | 3,14 | 3,14 | 2,93 | 3,03 | -1,62% | 1.915.021,00 |
| 26.06.2025 | 3,23 | 3,26 | 2,87 | 3,08 | -5,23% | 1.564.975,00 |
| 25.06.2025 | 3,04 | 3,33 | 2,88 | 3,25 | 8,70% | 2.036.087,00 |
| 24.06.2025 | 2,56 | 3,02 | 2,55 | 2,99 | 23,55% | 2.471.749,00 |
| 23.06.2025 | 2,42 | 2,96 | 2,22 | 2,42 | -6,56% | 3.065.109,00 |
| 20.06.2025 | 2,75 | 2,78 | 2,58 | 2,59 | -5,47% | 1.651.688,00 |
| 18.06.2025 | 2,69 | 2,84 | 2,60 | 2,74 | 1,86% | 722.427,00 |
| 17.06.2025 | 2,85 | 2,90 | 2,69 | 2,69 | -6,92% | 702.207,00 |
| 16.06.2025 | 2,90 | 3,02 | 2,81 | 2,89 | 0,35% | 412.281,00 |
| 13.06.2025 | 2,80 | 2,94 | 2,75 | 2,88 | -1,03% | 900.924,00 |
| 12.06.2025 | 3,12 | 3,20 | 2,85 | 2,91 | -6,13% | 3.599.200,00 |
| 11.06.2025 | 2,97 | 3,23 | 2,91 | 3,10 | 6,53% | 1.353.903,00 |
| 10.06.2025 | 2,71 | 3,06 | 2,65 | 2,91 | 9,40% | 1.901.646,00 |
| 09.06.2025 | 2,73 | 2,78 | 2,49 | 2,66 | -0,75% | 831.205,00 |
| 06.06.2025 | 2,51 | 2,78 | 2,47 | 2,68 | 8,94% | 1.230.007,00 |
| 05.06.2025 | 2,45 | 2,55 | 2,37 | 2,46 | 0,41% | 739.807,00 |
| 04.06.2025 | 2,42 | 2,56 | 2,37 | 2,45 | 1,66% | 559.206,00 |
| 03.06.2025 | 2,21 | 2,47 | 2,15 | 2,41 | 9,30% | 1.075.297,00 |
| 02.06.2025 | 2,29 | 2,33 | 2,12 | 2,21 | -2,00% | 1.022.154,00 |
| 30.05.2025 | 2,30 | 2,32 | 2,13 | 2,25 | -2,17% | 1.226.550,00 |
| 29.05.2025 | 2,04 | 2,33 | 1,96 | 2,30 | 15,58% | 2.345.501,00 |
| 28.05.2025 | 1,83 | 2,05 | 1,80 | 1,99 | 8,74% | 1.109.351,00 |
| 27.05.2025 | 1,94 | 1,94 | 1,82 | 1,83 | -2,14% | 665.085,00 |
| 23.05.2025 | 1,91 | 1,93 | 1,86 | 1,87 | -3,11% | 442.388,00 |