3,925$
-3,09%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 4,10 | 4,15 | 3,90 | 3,92 | -3,21% | 943.904,00 |
| 12.12.2025 | 4,01 | 4,09 | 3,89 | 4,05 | 0,75% | 682.880,00 |
| 11.12.2025 | 3,97 | 4,09 | 3,89 | 4,02 | 1,77% | 1.194.249,00 |
| 10.12.2025 | 4,03 | 4,09 | 3,82 | 3,95 | -1,99% | 1.256.856,00 |
| 09.12.2025 | 3,73 | 4,04 | 3,73 | 4,03 | 5,22% | 1.101.982,00 |
| 08.12.2025 | 3,76 | 3,92 | 3,71 | 3,83 | 3,51% | 834.925,00 |
| 05.12.2025 | 3,72 | 3,80 | 3,66 | 3,70 | 0,54% | 623.670,00 |
| 04.12.2025 | 3,43 | 3,75 | 3,36 | 3,68 | 6,05% | 1.012.520,00 |
| 03.12.2025 | 3,20 | 3,49 | 3,14 | 3,47 | 11,22% | 1.373.728,00 |
| 02.12.2025 | 3,56 | 3,56 | 3,12 | 3,12 | -12,11% | 2.718.571,00 |
| 01.12.2025 | 3,48 | 3,69 | 3,40 | 3,55 | 0,28% | 2.526.294,00 |
| 28.11.2025 | 3,57 | 3,62 | 3,52 | 3,54 | 0,28% | 813.815,00 |
| 26.11.2025 | 3,68 | 3,73 | 3,52 | 3,53 | -3,81% | 3.072.062,00 |
| 25.11.2025 | 3,64 | 3,79 | 3,60 | 3,67 | 0,41% | 1.503.405,00 |
| 24.11.2025 | 3,52 | 3,68 | 3,51 | 3,66 | 2,67% | 503.021,00 |
| 21.11.2025 | 3,34 | 3,64 | 3,32 | 3,56 | 5,64% | 1.153.661,00 |
| 20.11.2025 | 3,55 | 3,68 | 3,33 | 3,37 | -2,88% | 1.336.032,00 |
| 19.11.2025 | 3,38 | 3,52 | 3,32 | 3,47 | 2,51% | 2.617.702,00 |
| 18.11.2025 | 3,49 | 3,64 | 3,37 | 3,39 | -4,11% | 1.389.935,00 |
| 17.11.2025 | 3,38 | 3,62 | 3,31 | 3,53 | 4,44% | 1.090.965,00 |
| 14.11.2025 | 3,25 | 3,46 | 3,22 | 3,38 | 2,74% | 723.333,00 |
| 13.11.2025 | 3,33 | 3,39 | 3,23 | 3,29 | -2,52% | 1.293.456,00 |
| 12.11.2025 | 3,62 | 3,69 | 3,34 | 3,38 | -6,90% | 2.067.362,00 |
| 11.11.2025 | 3,47 | 3,72 | 3,39 | 3,63 | 2,26% | 1.289.688,00 |
| 10.11.2025 | 3,57 | 3,62 | 3,46 | 3,55 | 2,46% | 1.186.295,00 |
| 07.11.2025 | 3,42 | 3,48 | 3,22 | 3,46 | -0,29% | 1.455.702,00 |
| 06.11.2025 | 3,19 | 3,57 | 3,18 | 3,47 | 7,76% | 2.329.930,00 |
| 05.11.2025 | 3,64 | 3,64 | 3,16 | 3,22 | -15,26% | 4.957.545,00 |
| 04.11.2025 | 3,77 | 3,91 | 3,71 | 3,80 | -2,06% | 1.036.415,00 |
| 03.11.2025 | 3,86 | 4,06 | 3,76 | 3,88 | -0,26% | 1.054.895,00 |
| 31.10.2025 | 4,04 | 4,16 | 3,88 | 3,89 | -3,83% | 1.134.944,00 |
| 30.10.2025 | 4,20 | 4,42 | 4,01 | 4,05 | -6,26% | 1.043.850,00 |
| 29.10.2025 | 4,36 | 4,50 | 4,27 | 4,32 | -0,80% | 1.369.834,00 |
| 28.10.2025 | 4,35 | 4,48 | 4,20 | 4,35 | 0,23% | 1.267.981,00 |
| 27.10.2025 | 4,26 | 4,36 | 4,14 | 4,34 | 3,09% | 796.022,00 |
| 24.10.2025 | 4,00 | 4,33 | 3,98 | 4,21 | 6,58% | 1.549.162,00 |
| 23.10.2025 | 3,94 | 4,01 | 3,87 | 3,95 | 0,51% | 1.793.651,00 |
| 22.10.2025 | 4,24 | 4,30 | 3,88 | 3,93 | -8,39% | 2.409.823,00 |
| 21.10.2025 | 4,40 | 4,46 | 4,18 | 4,29 | -1,38% | 1.865.771,00 |
| 20.10.2025 | 4,35 | 4,47 | 4,20 | 4,35 | 3,57% | 1.693.029,00 |
| 17.10.2025 | 4,22 | 4,30 | 4,07 | 4,20 | -1,41% | 1.276.155,00 |
| 16.10.2025 | 4,28 | 4,53 | 4,20 | 4,26 | 0,47% | 2.028.304,00 |
| 15.10.2025 | 3,92 | 4,26 | 3,90 | 4,24 | 8,72% | 1.626.166,00 |
| 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 |