2,640€
0,76%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,45 | 2,70 | 2,45 | 2,62 | 7,38% | - |
| 01.07.2025 | 2,40 | 2,44 | 2,30 | 2,44 | 0,00% | 2.920,00 |
| 30.06.2025 | 2,60 | 2,65 | 2,43 | 2,44 | -8,27% | - |
| 27.06.2025 | 2,70 | 2,70 | 2,66 | 2,66 | 5,56% | 2.959,00 |
| 26.06.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 2,44% | 18.846,00 |
| 25.06.2025 | 2,68 | 2,68 | 2,46 | 2,46 | -6,11% | 873,00 |
| 24.06.2025 | 2,42 | 2,62 | 2,42 | 2,62 | 31,00% | 105,00 |
| 23.06.2025 | 2,16 | 2,34 | 1,90 | 2,00 | -15,97% | 15.800,00 |
| 20.06.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -2,46% | 2.888,00 |
| 19.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 612,00 |
| 18.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 800,00 |
| 17.06.2025 | 2,44 | 2,48 | 2,36 | 2,48 | 1,64% | 26.972,00 |
| 16.06.2025 | 2,56 | 2,56 | 2,44 | 2,44 | -1,61% | 12,00 |
| 13.06.2025 | 2,49 | 2,52 | 2,39 | 2,48 | -2,36% | - |
| 12.06.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -7,97% | 2.650,00 |
| 11.06.2025 | 2,62 | 2,76 | 2,62 | 2,76 | 9,52% | 4.097,00 |
| 10.06.2025 | 2,38 | 2,52 | 2,38 | 2,52 | 12,50% | 1.540,00 |
| 09.06.2025 | 2,40 | 2,40 | 2,22 | 2,24 | -2,61% | 10.163,00 |
| 06.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | 2.442,00 |
| 05.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | 700,00 |
| 04.06.2025 | 2,12 | 2,18 | 2,08 | 2,18 | 2,35% | 1.388,00 |
| 03.06.2025 | 1,93 | 2,17 | 1,88 | 2,13 | 6,50% | - |
| 02.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,09% | 5,00 |
| 30.05.2025 | 2,08 | 2,20 | 1,94 | 1,94 | 10,23% | 4.820,00 |
| 29.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | 400,00 |
| 28.05.2025 | 1,65 | 1,80 | 1,65 | 1,71 | 1,79% | 6.645,00 |
| 27.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | 500,00 |
| 26.05.2025 | 1,67 | 1,68 | 1,66 | 1,68 | -3,45% | - |
| 23.05.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 0,00% | 300,00 |
| 22.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | 860,00 |
| 21.05.2025 | 1,73 | 1,73 | 1,72 | 1,72 | -1,71% | 2.000,00 |
| 20.05.2025 | 1,72 | 1,75 | 1,72 | 1,75 | -1,13% | 963,00 |
| 19.05.2025 | 1,71 | 1,77 | 1,71 | 1,77 | -3,28% | 56,00 |
| 16.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 12,96% | 600,00 |
| 15.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | 16,00 |
| 14.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -5,64% | 40,00 |
| 13.05.2025 | 1,87 | 1,92 | 1,66 | 1,69 | -10,85% | - |
| 12.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,26% | 40,00 |
| 09.05.2025 | 2,00 | 2,06 | 1,89 | 1,90 | -7,11% | - |
| 08.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 10,87% | 300,00 |
| 07.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -21,37% | 10,00 |
| 06.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,43% | 10.000,00 |
| 05.05.2025 | 2,63 | 2,71 | 2,35 | 2,35 | -4,47% | - |
| 02.05.2025 | 2,58 | 2,58 | 2,46 | 2,46 | -3,15% | 6,00 |
| 30.04.2025 | 2,14 | 2,54 | 2,14 | 2,54 | 23,30% | 2.221,00 |
| 29.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | 750,00 |
| 28.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | 100,00 |
| 25.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | 90,00 |
| 24.04.2025 | 1,98 | 2,08 | 1,96 | 2,08 | -4,59% | - |
| 23.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 9,55% | 200,00 |
| 22.04.2025 | 1,79 | 1,99 | 1,79 | 1,99 | 18,81% | 2.600,00 |
| 17.04.2025 | 1,64 | 1,73 | 1,60 | 1,68 | 4,04% | - |
| 16.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 168,00 |
| 15.04.2025 | 1,69 | 1,69 | 1,61 | 1,61 | -2,13% | 17,00 |
| 14.04.2025 | 1,60 | 1,67 | 1,60 | 1,65 | 3,13% | - |
| 11.04.2025 | 1,60 | 1,64 | 1,53 | 1,60 | 1,59% | - |
| 10.04.2025 | 1,72 | 1,72 | 1,54 | 1,57 | 3,29% | - |
| 09.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -8,43% | 2.050,00 |
| 08.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | 10,00 |
| 07.04.2025 | 1,74 | 1,81 | 1,58 | 1,69 | -2,87% | - |
| 04.04.2025 | 1,80 | 1,80 | 1,74 | 1,74 | -7,45% | 700,00 |
| 03.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | 50,00 |
| 02.04.2025 | 1,81 | 1,92 | 1,81 | 1,92 | -0,52% | 1.001,00 |
| 01.04.2025 | 2,02 | 2,02 | 1,93 | 1,93 | -1,03% | 218,00 |
| 31.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -10,14% | 250,00 |
| 28.03.2025 | 2,20 | 2,22 | 2,09 | 2,17 | -3,98% | - |
| 27.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 7,62% | 2.100,00 |
| 26.03.2025 | 2,14 | 2,17 | 2,05 | 2,10 | -4,55% | - |
| 25.03.2025 | 2,16 | 2,20 | 2,16 | 2,20 | 1,85% | 2.097,00 |
| 24.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -8,09% | 90,00 |
| 21.03.2025 | 2,30 | 2,37 | 2,25 | 2,35 | 1,73% | - |
| 20.03.2025 | 2,36 | 2,39 | 2,31 | 2,31 | 1,32% | - |
| 19.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 4.613,00 |
| 18.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | 551,00 |
| 17.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,26% | 11,00 |
| 14.03.2025 | 2,41 | 2,46 | 2,35 | 2,39 | -2,05% | - |
| 13.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 1.000,00 |
| 12.03.2025 | 2,44 | 2,44 | 2,42 | 2,42 | -0,41% | 2.620,00 |
| 11.03.2025 | 2,65 | 2,68 | 2,37 | 2,43 | -7,25% | - |
| 10.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -10,88% | 2.007,00 |
| 07.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | 100,00 |
| 06.03.2025 | 2,86 | 2,88 | 2,86 | 2,88 | -2,70% | 833,00 |
| 05.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 20,33% | 95,00 |
| 04.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -12,14% | 42,00 |
| 03.03.2025 | 2,78 | 2,92 | 2,78 | 2,80 | 0,00% | 901,00 |
| 28.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | 2.000,00 |
| 27.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | 1.000,00 |
| 26.02.2025 | 2,82 | 2,93 | 2,77 | 2,80 | -0,36% | - |
| 25.02.2025 | 2,90 | 2,97 | 2,74 | 2,81 | -3,77% | - |
| 24.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -6,41% | 100,00 |
| 21.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,32% | 350,00 |
| 20.02.2025 | 3,17 | 3,31 | 3,06 | 3,11 | -0,32% | - |
| 19.02.2025 | 3,08 | 3,12 | 3,08 | 3,12 | -1,27% | 500,00 |
| 18.02.2025 | 3,20 | 3,37 | 3,14 | 3,16 | -3,07% | - |
| 17.02.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | 8,00 |
| 14.02.2025 | 3,13 | 3,28 | 3,11 | 3,20 | 2,56% | - |
| 13.02.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 6,12% | 100,00 |
| 12.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -5,16% | 1.000,00 |
| 11.02.2025 | 3,22 | 3,22 | 3,10 | 3,10 | -6,63% | 880,00 |
| 10.02.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 1,22% | 1.800,00 |