2,680€
3,08%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 03.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 02.07.2025 | 2,40 | 2,66 | 2,40 | 2,66 | 10,83% | 400,00 |
| 01.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
| 30.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 27.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,84% | - |
| 26.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 25.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 28,16% | 290,00 |
| 24.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 23.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -10,83% | - |
| 20.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 19.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 18.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -5,74% | - |
| 17.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 16.06.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 2,44% | 3.408,00 |
| 13.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -6,82% | - |
| 12.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 11.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 9,65% | - |
| 10.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 09.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -5,74% | - |
| 06.06.2025 | 2,12 | 2,44 | 2,12 | 2,44 | 10,91% | 1.500,00 |
| 05.06.2025 | 2,10 | 2,20 | 2,10 | 2,20 | 5,77% | 10.000,00 |
| 04.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 10,05% | - |
| 03.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 02.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -5,88% | - |
| 30.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 17,92% | - |
| 29.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 9,49% | 2.000,00 |
| 28.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -5,95% | - |
| 27.05.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 3,70% | 1.000,00 |
| 26.05.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -2,99% | - |
| 23.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 22.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -5,65% | - |
| 21.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 4,73% | - |
| 20.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 19.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 5,49% | - |
| 16.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 5,81% | - |
| 15.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -6,06% | - |
| 14.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -9,84% | - |
| 13.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -6,63% | - |
| 12.05.2025 | 1,88 | 1,96 | 1,88 | 1,96 | 0,00% | 50,00 |
| 09.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 4,81% | - |
| 08.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 07.05.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -21,98% | - |
| 06.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -9,38% | - |
| 05.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 02.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 20,39% | - |
| 30.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | 270,00 |
| 29.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 28.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 25.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 6,19% | - |
| 24.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -6,73% | - |
| 23.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 22,35% | - |
| 22.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 6,25% | - |
| 17.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 16.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 15.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 14.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 11.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,99% | - |
| 10.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 11,33% | - |
| 09.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -12,79% | - |
| 08.04.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 4,88% | 54,00 |
| 07.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,75% | - |
| 04.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -8,42% | - |
| 03.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 4,97% | - |
| 02.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -6,22% | - |
| 01.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -6,31% | - |
| 31.03.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -4,63% | 967,00 |
| 28.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 27.03.2025 | 2,06 | 2,10 | 2,06 | 2,10 | -0,94% | 497,00 |
| 26.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 25.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 24.03.2025 | 2,32 | 2,32 | 2,14 | 2,14 | -6,14% | 700,00 |
| 21.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 20.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 9,35% | - |
| 19.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 18.03.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -6,03% | 1.149,00 |
| 17.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 14.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 13.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 12.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -8,46% | - |
| 11.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 10.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 07.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 06.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 10,77% | - |
| 05.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 04.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -12,59% | - |
| 03.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 28.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 27.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 26.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 25.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,70% | - |
| 24.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 21.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 20.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 19.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,53% | - |
| 18.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 17.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,86% | - |
| 14.02.2025 | 3,10 | 3,22 | 3,10 | 3,22 | 5,23% | 719,00 |
| 13.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 2,68% | - |
| 12.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -6,88% | - |