3,690$
-5,63%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.440.960,00 |
| 27.08.2025 | 3,85 | 3,97 | 3,80 | 3,90 | 0,78% | 958.001,00 |
| 26.08.2025 | 3,75 | 3,88 | 3,68 | 3,87 | 4,03% | 936.313,00 |
| 25.08.2025 | 3,89 | 3,95 | 3,71 | 3,72 | -4,86% | 1.269.117,00 |
| 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% | 1.003.747,00 |
| 20.08.2025 | 3,62 | 3,86 | 3,51 | 3,77 | 3,29% | 1.606.681,00 |
| 19.08.2025 | 3,96 | 3,99 | 3,63 | 3,65 | -6,41% | 1.565.695,00 |
| 18.08.2025 | 4,05 | 4,12 | 3,85 | 3,90 | -2,74% | 1.105.332,00 |
| 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% | 2.578.983,00 |
| 13.08.2025 | 3,71 | 3,95 | 3,61 | 3,72 | 0,54% | 1.344.847,00 |
| 12.08.2025 | 3,79 | 3,81 | 3,52 | 3,70 | -2,25% | 1.168.293,00 |
| 11.08.2025 | 3,64 | 3,79 | 3,51 | 3,79 | 5,73% | 931.718,00 |
| 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% | 1.054.302,00 |
| 06.08.2025 | 3,74 | 3,86 | 3,51 | 3,77 | 0,80% | 1.985.749,00 |
| 05.08.2025 | 3,75 | 4,23 | 3,66 | 3,74 | 12,99% | 7.228.323,00 |
| 04.08.2025 | 3,51 | 3,55 | 3,18 | 3,31 | -3,78% | 1.424.029,00 |
| 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% | 1.729.878,00 |
| 30.07.2025 | 3,67 | 3,89 | 3,27 | 3,57 | 1,28% | 4.395.499,00 |
| 29.07.2025 | 3,68 | 3,72 | 3,50 | 3,53 | -3,16% | 1.048.756,00 |
| 28.07.2025 | 3,88 | 3,91 | 3,63 | 3,64 | -6,19% | 472.182,00 |
| 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% | 1.256.403,00 |
| 23.07.2025 | 3,40 | 3,83 | 3,37 | 3,76 | 11,24% | 1.836.247,00 |
| 22.07.2025 | 3,27 | 3,53 | 3,25 | 3,38 | 3,68% | 1.120.136,00 |
| 21.07.2025 | 3,25 | 3,35 | 3,17 | 3,26 | 1,56% | 471.079,00 |
| 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% | 750.589,00 |
| 16.07.2025 | 3,25 | 3,31 | 3,12 | 3,20 | 1,27% | 833.923,00 |
| 15.07.2025 | 3,51 | 3,55 | 3,11 | 3,16 | -8,41% | 853.290,00 |
| 14.07.2025 | 3,36 | 3,68 | 3,36 | 3,45 | 2,07% | 897.006,00 |
| 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% | 706.572,00 |
| 09.07.2025 | 3,37 | 3,57 | 3,37 | 3,46 | 4,22% | 717.370,00 |
| 08.07.2025 | 3,20 | 3,49 | 3,20 | 3,32 | 3,75% | 1.043.568,00 |
| 07.07.2025 | 3,16 | 3,22 | 3,01 | 3,20 | 0,00% | 810.811,00 |
| 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 | 8,17% | 876.385,00 |
| 01.07.2025 | 2,89 | 2,98 | 2,81 | 2,88 | -0,17% | 665.455,00 |
| 30.06.2025 | 3,00 | 3,09 | 2,85 | 2,88 | -4,95% | 653.120,00 |
| 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% | 1.563.747,00 |
| 25.06.2025 | 3,04 | 3,33 | 2,88 | 3,25 | 8,70% | 2.029.568,00 |
| 24.06.2025 | 2,56 | 3,02 | 2,55 | 2,99 | 23,55% | 2.459.749,00 |
| 23.06.2025 | 2,42 | 2,96 | 2,22 | 2,42 | -6,56% | 3.058.496,00 |
| 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% | 683.205,00 |
| 16.06.2025 | 2,90 | 3,02 | 2,81 | 2,89 | 0,35% | 411.563,00 |
| 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% | 3.596.439,00 |
| 11.06.2025 | 2,97 | 3,23 | 2,91 | 3,10 | 6,53% | 1.337.738,00 |
| 10.06.2025 | 2,71 | 3,06 | 2,65 | 2,91 | 9,40% | 1.898.204,00 |
| 09.06.2025 | 2,73 | 2,78 | 2,49 | 2,66 | -0,75% | 831.189,00 |
| 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% | 738.919,00 |
| 04.06.2025 | 2,42 | 2,56 | 2,37 | 2,45 | 1,66% | 557.900,00 |
| 03.06.2025 | 2,21 | 2,47 | 2,15 | 2,41 | 9,30% | 1.073.344,00 |
| 02.06.2025 | 2,29 | 2,33 | 2,12 | 2,21 | -2,00% | 1.019.371,00 |
| 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% | 2.342.738,00 |
| 28.05.2025 | 1,83 | 2,05 | 1,80 | 1,99 | 8,74% | 1.098.475,00 |
| 27.05.2025 | 1,94 | 1,94 | 1,82 | 1,83 | -2,14% | 646.005,00 |
| 23.05.2025 | 1,91 | 1,93 | 1,86 | 1,87 | -3,11% | 442.388,00 |
| 22.05.2025 | 1,93 | 2,00 | 1,90 | 1,93 | 0,00% | 908.435,00 |
| 21.05.2025 | 2,08 | 2,08 | 1,89 | 1,93 | -6,31% | 1.113.612,00 |
| 20.05.2025 | 1,94 | 2,10 | 1,91 | 2,06 | 5,91% | 1.520.324,00 |
| 19.05.2025 | 1,95 | 2,01 | 1,85 | 1,95 | -1,77% | 726.652,00 |
| 16.05.2025 | 1,90 | 2,03 | 1,85 | 1,98 | 6,45% | 1.237.604,00 |
| 15.05.2025 | 1,78 | 1,89 | 1,73 | 1,86 | 3,91% | 984.599,00 |
| 14.05.2025 | 1,87 | 1,89 | 1,74 | 1,79 | -4,53% | 1.064.089,00 |
| 13.05.2025 | 2,10 | 2,10 | 1,85 | 1,88 | -9,86% | 1.165.827,00 |
| 12.05.2025 | 2,12 | 2,28 | 2,07 | 2,08 | -1,89% | 1.304.394,00 |
| 09.05.2025 | 2,27 | 2,32 | 2,12 | 2,12 | -5,36% | 786.831,00 |
| 08.05.2025 | 2,19 | 2,33 | 2,05 | 2,24 | 3,23% | 2.528.742,00 |
| 07.05.2025 | 2,17 | 2,21 | 2,03 | 2,17 | 3,33% | 1.591.943,00 |
| 06.05.2025 | 2,66 | 2,72 | 2,09 | 2,10 | -21,93% | 2.122.826,00 |
| 05.05.2025 | 3,00 | 3,00 | 2,66 | 2,69 | -9,43% | 1.138.684,00 |
| 02.05.2025 | 2,86 | 3,07 | 2,81 | 2,97 | 3,85% | 2.154.588,00 |
| 01.05.2025 | 2,72 | 2,86 | 2,52 | 2,86 | 8,13% | 3.090.998,00 |
| 30.04.2025 | 2,40 | 2,92 | 2,40 | 2,65 | 10,67% | 3.489.227,00 |
| 29.04.2025 | 2,32 | 2,46 | 2,28 | 2,39 | 1,70% | 786.051,00 |
| 28.04.2025 | 2,33 | 2,41 | 2,23 | 2,35 | 0,86% | 692.628,00 |
| 25.04.2025 | 2,33 | 2,37 | 2,27 | 2,33 | -1,69% | 628.663,00 |
| 24.04.2025 | 2,26 | 2,37 | 2,23 | 2,37 | 4,87% | 676.352,00 |
| 23.04.2025 | 2,47 | 2,51 | 2,18 | 2,26 | -5,04% | 1.416.163,00 |
| 22.04.2025 | 2,04 | 2,44 | 2,00 | 2,38 | 18,41% | 2.311.152,00 |
| 21.04.2025 | 1,88 | 2,06 | 1,87 | 2,01 | 5,24% | 1.156.648,00 |
| 17.04.2025 | 1,86 | 1,97 | 1,86 | 1,91 | 3,80% | 1.094.996,00 |
| 16.04.2025 | 1,84 | 1,87 | 1,76 | 1,84 | -2,13% | 515.241,00 |
| 15.04.2025 | 1,86 | 1,91 | 1,85 | 1,88 | 0,53% | 438.411,00 |
| 14.04.2025 | 1,85 | 1,90 | 1,82 | 1,87 | 3,31% | 564.982,00 |
| 11.04.2025 | 1,77 | 1,86 | 1,73 | 1,81 | 1,69% | 544.196,00 |
| 10.04.2025 | 1,88 | 1,88 | 1,72 | 1,78 | -5,07% | 601.044,00 |
| 09.04.2025 | 1,65 | 1,93 | 1,61 | 1,88 | 9,33% | 2.205.983,00 |
| 08.04.2025 | 1,97 | 1,99 | 1,68 | 1,72 | -8,29% | 611.035,00 |