3,350€
4,69%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 3,23 | 3,51 | 3,23 | 3,34 | 4,38% | - |
| 02.09.2025 | 3,36 | 3,36 | 3,20 | 3,20 | 1,27% | 1.377,00 |
| 01.09.2025 | 3,30 | 3,30 | 3,16 | 3,16 | -3,66% | 17,00 |
| 29.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -2,38% | 3.520,00 |
| 28.08.2025 | 3,36 | 3,36 | 3,36 | 3,36 | -0,59% | 1.552,00 |
| 27.08.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 2,11% | 50,00 |
| 26.08.2025 | 3,19 | 3,33 | 3,14 | 3,31 | 1,53% | - |
| 25.08.2025 | 3,28 | 3,28 | 3,26 | 3,26 | -1,21% | 1.300,00 |
| 22.08.2025 | 3,26 | 3,36 | 3,18 | 3,30 | 3,12% | 4.502,00 |
| 21.08.2025 | 3,26 | 3,29 | 3,16 | 3,20 | 3,90% | - |
| 20.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | 889,00 |
| 19.08.2025 | 3,34 | 3,54 | 3,12 | 3,14 | -9,77% | - |
| 18.08.2025 | 3,36 | 3,48 | 3,36 | 3,48 | -1,69% | 10.880,00 |
| 15.08.2025 | 3,74 | 3,74 | 3,52 | 3,54 | -1,67% | 758,00 |
| 14.08.2025 | 3,42 | 3,66 | 3,42 | 3,60 | 7,14% | 1.404,00 |
| 13.08.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 7,01% | 47,00 |
| 12.08.2025 | 3,24 | 3,26 | 3,04 | 3,14 | -1,88% | - |
| 11.08.2025 | 3,18 | 3,20 | 3,16 | 3,20 | 6,67% | 3.572,00 |
| 08.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -5,06% | 250,00 |
| 07.08.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,86% | 10,00 |
| 06.08.2025 | 3,24 | 3,24 | 3,10 | 3,22 | -0,62% | 2.284,00 |
| 05.08.2025 | 3,24 | 3,60 | 3,24 | 3,24 | 14,89% | 5.259,00 |
| 04.08.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -5,37% | 2.027,00 |
| 01.08.2025 | 3,02 | 3,07 | 2,96 | 2,98 | -7,45% | - |
| 31.07.2025 | 3,04 | 3,22 | 3,04 | 3,22 | 5,23% | 710,00 |
| 30.07.2025 | 2,76 | 3,08 | 2,76 | 3,06 | -2,55% | 15.851,00 |
| 29.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | 500,00 |
| 28.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -6,02% | 1.000,00 |
| 25.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 5,06% | 180,00 |
| 24.07.2025 | 3,30 | 3,30 | 3,14 | 3,16 | -0,94% | 1.555,00 |
| 23.07.2025 | 2,88 | 3,25 | 2,86 | 3,19 | 9,25% | - |
| 22.07.2025 | 2,84 | 2,92 | 2,84 | 2,92 | 2,82% | 5.852,00 |
| 21.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,53% | 36,00 |
| 18.07.2025 | 2,80 | 2,87 | 2,71 | 2,77 | -3,15% | - |
| 17.07.2025 | 2,76 | 2,90 | 2,72 | 2,86 | 7,52% | - |
| 16.07.2025 | 2,78 | 2,78 | 2,66 | 2,66 | -6,34% | 551,00 |
| 15.07.2025 | 3,02 | 3,02 | 2,84 | 2,84 | -5,33% | 2.026,00 |
| 14.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | 850,00 |
| 11.07.2025 | 2,97 | 2,98 | 2,86 | 2,90 | -3,97% | - |
| 10.07.2025 | 2,96 | 3,02 | 2,96 | 3,02 | 8,63% | 1.100,00 |
| 09.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -5,44% | 250,00 |
| 08.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 10,11% | 1.000,00 |
| 07.07.2025 | 2,69 | 2,75 | 2,59 | 2,67 | -0,74% | - |
| 04.07.2025 | 2,68 | 2,70 | 2,68 | 2,69 | -0,74% | - |
| 03.07.2025 | 2,64 | 2,73 | 2,62 | 2,71 | 3,44% | - |
| 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% | - |