3,490$
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,53 | 3,53 | 3,43 | 3,48 | -0,14% | 241.934,00 |
| 28.05.2026 | 3,51 | 3,57 | 3,43 | 3,49 | -0,57% | 997.089,00 |
| 27.05.2026 | 3,61 | 3,67 | 3,47 | 3,51 | 1,01% | 1.699.946,00 |
| 26.05.2026 | 3,49 | 3,57 | 3,41 | 3,47 | 0,58% | 920.794,00 |
| 22.05.2026 | 3,60 | 3,66 | 3,43 | 3,45 | -3,36% | 1.126.324,00 |
| 21.05.2026 | 3,45 | 3,58 | 3,40 | 3,57 | 1,42% | 1.513.617,00 |
| 20.05.2026 | 3,35 | 3,53 | 3,32 | 3,52 | 6,18% | 1.926.244,00 |
| 19.05.2026 | 3,25 | 3,41 | 3,21 | 3,32 | 2,31% | 1.965.583,00 |
| 18.05.2026 | 3,58 | 3,65 | 3,21 | 3,24 | -9,50% | 2.390.407,00 |
| 15.05.2026 | 3,85 | 3,87 | 3,55 | 3,58 | -7,97% | 3.491.959,00 |
| 14.05.2026 | 4,14 | 4,15 | 3,44 | 3,89 | -5,01% | 3.646.412,00 |
| 13.05.2026 | 4,09 | 4,16 | 4,03 | 4,10 | -0,85% | 822.528,00 |
| 12.05.2026 | 4,08 | 4,21 | 4,05 | 4,13 | 1,10% | 911.502,00 |
| 11.05.2026 | 4,00 | 4,22 | 3,97 | 4,09 | 2,90% | 1.818.634,00 |
| 08.05.2026 | 4,02 | 4,20 | 3,95 | 3,97 | -0,75% | 1.496.786,00 |
| 07.05.2026 | 4,12 | 4,12 | 3,86 | 4,00 | -3,61% | 1.557.166,00 |
| 06.05.2026 | 4,05 | 4,28 | 4,00 | 4,15 | 3,62% | 2.413.971,00 |
| 05.05.2026 | 4,23 | 4,29 | 4,00 | 4,01 | -4,98% | 1.935.734,00 |
| 04.05.2026 | 3,93 | 4,29 | 3,88 | 4,22 | 6,98% | 2.138.863,00 |
| 01.05.2026 | 4,04 | 4,12 | 3,89 | 3,94 | -2,96% | 2.193.308,00 |
| 30.04.2026 | 4,33 | 4,37 | 4,03 | 4,06 | -6,24% | 1.463.040,00 |
| 29.04.2026 | 4,36 | 4,38 | 4,19 | 4,33 | -1,59% | 1.566.752,00 |
| 28.04.2026 | 4,45 | 4,47 | 4,33 | 4,40 | -0,90% | 1.404.328,00 |
| 27.04.2026 | 4,55 | 4,66 | 4,37 | 4,44 | -2,20% | 1.395.974,00 |
| 24.04.2026 | 4,50 | 4,58 | 4,44 | 4,54 | 0,67% | 1.107.283,00 |
| 23.04.2026 | 4,54 | 4,60 | 4,37 | 4,51 | -1,20% | 1.201.569,00 |
| 22.04.2026 | 4,60 | 4,67 | 4,47 | 4,57 | -0,11% | 1.000.068,00 |
| 21.04.2026 | 4,82 | 4,82 | 4,55 | 4,57 | -5,09% | 963.048,00 |
| 20.04.2026 | 4,77 | 4,82 | 4,66 | 4,82 | 0,31% | 896.373,00 |
| 17.04.2026 | 4,81 | 4,87 | 4,71 | 4,80 | 1,91% | 900.333,00 |
| 16.04.2026 | 4,83 | 4,84 | 4,67 | 4,71 | -2,18% | 1.183.587,00 |
| 15.04.2026 | 4,87 | 5,00 | 4,78 | 4,82 | -1,13% | 1.766.887,00 |
| 14.04.2026 | 4,91 | 4,97 | 4,83 | 4,87 | 0,41% | 1.076.105,00 |
| 13.04.2026 | 4,82 | 5,05 | 4,69 | 4,85 | 0,00% | 1.352.685,00 |
| 10.04.2026 | 5,11 | 5,14 | 4,78 | 4,85 | -5,00% | 1.898.866,00 |
| 09.04.2026 | 5,09 | 5,18 | 4,98 | 5,11 | 0,29% | 1.366.819,00 |
| 08.04.2026 | 5,30 | 5,31 | 5,05 | 5,09 | 0,59% | 1.321.831,00 |
| 07.04.2026 | 4,99 | 5,16 | 4,83 | 5,06 | 0,20% | 1.068.703,00 |
| 06.04.2026 | 4,79 | 5,11 | 4,72 | 5,05 | 5,43% | 2.006.979,00 |
| 02.04.2026 | 4,57 | 4,80 | 4,51 | 4,79 | 2,57% | 994.381,00 |
| 01.04.2026 | 4,58 | 4,82 | 4,58 | 4,67 | 3,89% | 1.840.531,00 |
| 31.03.2026 | 4,40 | 4,65 | 4,40 | 4,50 | 4,29% | 1.742.316,00 |
| 30.03.2026 | 4,58 | 4,63 | 4,21 | 4,31 | -6,71% | 1.140.339,00 |
| 27.03.2026 | 4,82 | 4,84 | 4,56 | 4,62 | -4,55% | 1.044.826,00 |
| 26.03.2026 | 4,59 | 4,85 | 4,58 | 4,84 | 3,42% | 1.194.644,00 |
| 25.03.2026 | 4,59 | 4,83 | 4,57 | 4,68 | 2,86% | 4.524.146,00 |
| 24.03.2026 | 4,59 | 4,67 | 4,47 | 4,55 | -2,67% | 1.927.189,00 |
| 23.03.2026 | 4,56 | 4,79 | 4,50 | 4,68 | 4,12% | 1.924.653,00 |
| 20.03.2026 | 4,52 | 4,93 | 4,41 | 4,49 | 0,45% | 2.844.320,00 |
| 19.03.2026 | 4,27 | 4,68 | 4,20 | 4,47 | 4,07% | 2.442.042,00 |
| 18.03.2026 | 4,40 | 4,41 | 4,24 | 4,30 | -1,94% | 1.118.715,00 |
| 17.03.2026 | 4,40 | 4,50 | 4,30 | 4,38 | -0,45% | 1.332.108,00 |
| 16.03.2026 | 4,69 | 4,78 | 4,35 | 4,40 | -4,24% | 2.329.739,00 |
| 13.03.2026 | 4,87 | 5,01 | 4,45 | 4,60 | -3,67% | 3.841.978,00 |
| 12.03.2026 | 5,41 | 5,41 | 4,76 | 4,77 | -11,99% | 2.725.917,00 |
| 11.03.2026 | 5,61 | 5,74 | 5,40 | 5,42 | -3,39% | 1.422.104,00 |
| 10.03.2026 | 5,81 | 6,00 | 5,50 | 5,61 | -1,41% | 2.470.240,00 |
| 09.03.2026 | 5,18 | 5,75 | 5,16 | 5,69 | 9,00% | 3.480.600,00 |
| 06.03.2026 | 5,08 | 5,26 | 4,94 | 5,22 | 0,00% | 1.802.216,00 |
| 05.03.2026 | 5,36 | 5,55 | 5,19 | 5,22 | -4,22% | 2.303.295,00 |
| 04.03.2026 | 5,53 | 5,73 | 5,32 | 5,45 | -1,09% | 3.073.306,00 |
| 03.03.2026 | 5,58 | 5,68 | 5,21 | 5,51 | 5,35% | 3.475.839,00 |
| 02.03.2026 | 5,03 | 5,35 | 4,92 | 5,23 | -1,51% | 2.242.117,00 |
| 27.02.2026 | 5,54 | 5,67 | 5,19 | 5,31 | -3,80% | 4.261.704,00 |
| 26.02.2026 | 5,40 | 5,76 | 5,20 | 5,52 | -7,23% | 12.837.585,00 |
| 25.02.2026 | 3,66 | 6,42 | 3,65 | 5,95 | 61,25% | 80.187.295,00 |
| 24.02.2026 | 3,59 | 4,01 | 3,55 | 3,69 | 31,32% | 69.811.713,00 |
| 23.02.2026 | 2,96 | 3,00 | 2,72 | 2,81 | -5,39% | 907.261,00 |
| 20.02.2026 | 3,06 | 3,07 | 2,90 | 2,97 | -4,50% | 873.855,00 |
| 19.02.2026 | 2,92 | 3,12 | 2,89 | 3,11 | 5,42% | 649.452,00 |
| 18.02.2026 | 3,01 | 3,10 | 2,93 | 2,95 | -2,64% | 898.691,00 |
| 17.02.2026 | 3,15 | 3,18 | 2,96 | 3,03 | -3,81% | 1.269.246,00 |
| 13.02.2026 | 3,22 | 3,28 | 3,15 | 3,15 | -1,87% | 442.420,00 |
| 12.02.2026 | 3,36 | 3,40 | 3,18 | 3,21 | -3,89% | 446.617,00 |
| 11.02.2026 | 3,34 | 3,38 | 3,20 | 3,34 | 0,30% | 770.024,00 |
| 10.02.2026 | 3,40 | 3,48 | 3,31 | 3,33 | -1,77% | 562.000,00 |
| 09.02.2026 | 3,38 | 3,47 | 3,25 | 3,39 | 0,59% | 666.484,00 |
| 06.02.2026 | 3,13 | 3,41 | 3,11 | 3,37 | 9,77% | 1.091.614,00 |
| 05.02.2026 | 3,26 | 3,32 | 3,06 | 3,07 | -6,40% | 1.502.158,00 |
| 04.02.2026 | 3,42 | 3,45 | 3,22 | 3,28 | -4,93% | 1.634.783,00 |
| 03.02.2026 | 3,51 | 3,61 | 3,39 | 3,45 | -1,71% | 657.971,00 |
| 02.02.2026 | 3,50 | 3,60 | 3,43 | 3,51 | -0,85% | 727.467,00 |
| 30.01.2026 | 3,54 | 3,67 | 3,47 | 3,54 | -0,84% | 853.699,00 |
| 29.01.2026 | 3,66 | 3,66 | 3,52 | 3,57 | -2,99% | 724.543,00 |
| 28.01.2026 | 3,70 | 3,76 | 3,56 | 3,68 | 0,27% | 1.307.423,00 |
| 27.01.2026 | 3,58 | 3,72 | 3,50 | 3,67 | 1,94% | 891.810,00 |
| 26.01.2026 | 3,64 | 3,64 | 3,44 | 3,60 | -2,44% | 3.252.932,00 |
| 23.01.2026 | 3,43 | 3,72 | 3,37 | 3,69 | 6,96% | 3.036.564,00 |
| 22.01.2026 | 3,33 | 3,62 | 3,31 | 3,45 | 3,92% | 1.003.502,00 |
| 21.01.2026 | 3,20 | 3,38 | 3,20 | 3,32 | 3,75% | 571.301,00 |
| 20.01.2026 | 3,08 | 3,27 | 3,05 | 3,20 | 2,24% | 853.272,00 |
| 16.01.2026 | 3,27 | 3,39 | 3,09 | 3,13 | -3,99% | 1.617.128,00 |
| 15.01.2026 | 3,42 | 3,47 | 3,24 | 3,26 | -4,40% | 824.576,00 |
| 14.01.2026 | 3,31 | 3,62 | 3,30 | 3,41 | 2,40% | 1.619.972,00 |
| 13.01.2026 | 3,23 | 3,40 | 3,22 | 3,33 | 2,46% | 882.815,00 |
| 12.01.2026 | 3,35 | 3,35 | 3,12 | 3,25 | -2,40% | 1.764.435,00 |
| 09.01.2026 | 3,40 | 3,50 | 3,31 | 3,33 | -0,89% | 734.030,00 |
| 08.01.2026 | 3,39 | 3,45 | 3,34 | 3,36 | -1,75% | 681.806,00 |
| 07.01.2026 | 3,37 | 3,52 | 3,31 | 3,42 | 1,48% | 1.311.480,00 |
| 06.01.2026 | 3,36 | 3,46 | 3,35 | 3,37 | 0,30% | 872.932,00 |