3,300€
-0,90%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,35 | 3,40 | 3,07 | 3,11 | -6,61% | - |
| 28.08.2025 | 3,36 | 3,57 | 3,33 | 3,33 | 2,15% | - |
| 27.08.2025 | 3,32 | 3,42 | 3,26 | 3,26 | -1,81% | - |
| 26.08.2025 | 3,20 | 3,33 | 3,14 | 3,32 | 3,75% | - |
| 25.08.2025 | 3,33 | 3,37 | 3,19 | 3,20 | -3,90% | - |
| 22.08.2025 | 3,19 | 3,45 | 3,13 | 3,33 | 4,39% | - |
| 21.08.2025 | 3,23 | 3,29 | 3,15 | 3,19 | -1,24% | - |
| 20.08.2025 | 3,14 | 3,31 | 3,01 | 3,23 | 3,19% | - |
| 19.08.2025 | 3,34 | 3,54 | 3,11 | 3,13 | -6,57% | - |
| 18.08.2025 | 3,42 | 3,53 | 3,31 | 3,35 | -2,33% | 2.000,00 |
| 15.08.2025 | 3,68 | 3,76 | 3,39 | 3,43 | -5,77% | 8.000,00 |
| 14.08.2025 | 3,17 | 3,71 | 3,17 | 3,64 | 14,11% | - |
| 13.08.2025 | 3,17 | 3,37 | 3,08 | 3,19 | 1,27% | - |
| 12.08.2025 | 3,28 | 3,32 | 3,03 | 3,15 | -3,08% | - |
| 11.08.2025 | 3,09 | 3,25 | 3,04 | 3,25 | 5,86% | - |
| 08.08.2025 | 3,17 | 3,23 | 2,94 | 3,07 | -1,92% | - |
| 07.08.2025 | 3,23 | 3,40 | 3,08 | 3,13 | -3,10% | - |
| 06.08.2025 | 3,33 | 3,60 | 3,02 | 3,23 | 0,00% | - |
| 05.08.2025 | 3,17 | 3,65 | 3,12 | 3,23 | 12,94% | - |
| 04.08.2025 | 2,99 | 3,05 | 2,74 | 2,86 | -3,70% | - |
| 01.08.2025 | 3,00 | 3,07 | 2,93 | 2,97 | -1,66% | - |
| 31.07.2025 | 3,10 | 3,23 | 2,97 | 3,02 | -2,89% | - |
| 30.07.2025 | 2,86 | 3,37 | 2,67 | 3,11 | 1,97% | - |
| 29.07.2025 | 3,17 | 3,20 | 3,04 | 3,05 | -3,17% | - |
| 28.07.2025 | 3,36 | 3,37 | 3,13 | 3,15 | -4,83% | - |
| 25.07.2025 | 3,20 | 3,33 | 3,11 | 3,31 | 3,76% | - |
| 24.07.2025 | 3,18 | 3,40 | 3,11 | 3,19 | 0,00% | - |
| 23.07.2025 | 2,90 | 3,25 | 2,86 | 3,19 | 10,76% | - |
| 22.07.2025 | 2,78 | 3,00 | 2,73 | 2,88 | 3,23% | - |
| 21.07.2025 | 2,78 | 2,87 | 2,70 | 2,79 | 1,09% | - |
| 18.07.2025 | 2,86 | 2,89 | 2,71 | 2,76 | -3,50% | - |
| 17.07.2025 | 2,74 | 2,92 | 2,72 | 2,86 | 4,00% | - |
| 16.07.2025 | 2,70 | 2,86 | 2,67 | 2,75 | 1,10% | - |
| 15.07.2025 | 2,96 | 3,03 | 2,68 | 2,72 | -7,48% | - |
| 14.07.2025 | 2,86 | 3,14 | 2,85 | 2,94 | 1,73% | - |
| 11.07.2025 | 2,96 | 2,98 | 2,85 | 2,89 | -2,69% | - |
| 10.07.2025 | 2,95 | 2,99 | 2,83 | 2,97 | 0,68% | - |
| 09.07.2025 | 2,82 | 3,05 | 2,81 | 2,95 | 4,24% | - |
| 08.07.2025 | 2,75 | 2,97 | 2,73 | 2,83 | 3,28% | - |
| 07.07.2025 | 2,68 | 2,74 | 2,58 | 2,74 | 1,11% | - |
| 03.07.2025 | 2,65 | 2,74 | 2,60 | 2,71 | 3,44% | - |
| 02.07.2025 | 2,47 | 2,71 | 2,41 | 2,62 | 7,38% | - |
| 01.07.2025 | 2,45 | 2,54 | 2,38 | 2,44 | -0,41% | - |
| 30.06.2025 | 2,59 | 2,62 | 2,42 | 2,45 | -5,04% | - |
| 27.06.2025 | 2,58 | 2,70 | 2,50 | 2,58 | -1,90% | - |
| 26.06.2025 | 2,79 | 2,82 | 2,46 | 2,63 | -5,73% | - |
| 25.06.2025 | 2,52 | 2,85 | 2,48 | 2,79 | 8,56% | - |
| 24.06.2025 | 2,11 | 2,60 | 2,10 | 2,57 | 23,56% | - |
| 23.06.2025 | 2,24 | 2,56 | 1,88 | 2,08 | -7,96% | - |
| 20.06.2025 | 2,32 | 2,54 | 2,24 | 2,26 | -3,42% | - |
| 19.06.2025 | 2,39 | 2,48 | 2,33 | 2,34 | -2,50% | - |
| 18.06.2025 | 2,30 | 2,48 | 2,28 | 2,40 | 2,56% | 2.500,00 |
| 17.06.2025 | 2,47 | 2,50 | 2,34 | 2,34 | -6,40% | - |
| 16.06.2025 | 2,51 | 2,59 | 2,42 | 2,50 | 0,00% | - |
| 13.06.2025 | 2,44 | 2,53 | 2,38 | 2,50 | -0,40% | - |
| 12.06.2025 | 2,67 | 2,71 | 2,51 | 2,51 | -7,04% | - |
| 11.06.2025 | 2,50 | 2,81 | 2,50 | 2,70 | 6,30% | - |
| 10.06.2025 | 2,33 | 2,68 | 2,32 | 2,54 | 9,48% | - |
| 09.06.2025 | 2,32 | 2,46 | 2,18 | 2,32 | -1,69% | - |
| 06.06.2025 | 2,16 | 2,44 | 2,16 | 2,36 | 10,28% | - |
| 05.06.2025 | 2,10 | 2,22 | 2,07 | 2,14 | 0,00% | - |
| 04.06.2025 | 2,13 | 2,24 | 2,07 | 2,14 | 0,94% | - |
| 03.06.2025 | 1,88 | 2,18 | 1,88 | 2,12 | 9,84% | - |
| 02.06.2025 | 1,95 | 2,04 | 1,86 | 1,93 | -2,03% | - |
| 30.05.2025 | 2,03 | 2,07 | 1,88 | 1,97 | -2,96% | - |
| 29.05.2025 | 1,79 | 2,04 | 1,72 | 2,03 | 16,00% | - |
| 28.05.2025 | 1,61 | 1,81 | 1,60 | 1,75 | 8,70% | 2.000,00 |
| 27.05.2025 | 1,67 | 1,80 | 1,61 | 1,61 | -3,59% | 2.960,00 |
| 26.05.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 1,83% | - |
| 23.05.2025 | 1,71 | 1,76 | 1,63 | 1,64 | -4,65% | - |
| 22.05.2025 | 1,71 | 1,77 | 1,67 | 1,72 | 1,18% | - |
| 21.05.2025 | 1,78 | 1,83 | 1,66 | 1,70 | -5,56% | - |
| 20.05.2025 | 1,72 | 1,86 | 1,70 | 1,80 | 4,05% | - |
| 19.05.2025 | 1,73 | 1,78 | 1,65 | 1,73 | -2,26% | 882,00 |
| 16.05.2025 | 1,67 | 1,82 | 1,67 | 1,77 | 5,99% | - |
| 15.05.2025 | 1,57 | 1,77 | 1,55 | 1,67 | 5,70% | - |
| 14.05.2025 | 1,64 | 1,72 | 1,56 | 1,58 | -5,67% | 17.578,00 |
| 13.05.2025 | 1,86 | 1,92 | 1,66 | 1,68 | -10,43% | - |
| 12.05.2025 | 1,95 | 2,06 | 1,87 | 1,87 | -1,06% | - |
| 09.05.2025 | 2,00 | 2,05 | 1,89 | 1,89 | -5,74% | - |
| 08.05.2025 | 1,93 | 2,08 | 1,82 | 2,01 | 5,53% | - |
| 07.05.2025 | 1,86 | 1,95 | 1,79 | 1,90 | 3,26% | - |
| 06.05.2025 | 2,36 | 2,40 | 1,83 | 1,84 | -22,69% | - |
| 05.05.2025 | 2,59 | 2,67 | 2,34 | 2,38 | -9,85% | - |
| 02.05.2025 | 2,56 | 2,71 | 2,48 | 2,64 | 12,82% | - |
| 30.04.2025 | 2,11 | 2,56 | 2,04 | 2,34 | 11,43% | - |
| 29.04.2025 | 2,04 | 2,16 | 2,01 | 2,10 | 2,94% | - |
| 28.04.2025 | 2,02 | 2,12 | 1,96 | 2,04 | 0,00% | - |
| 25.04.2025 | 2,08 | 2,08 | 2,01 | 2,04 | -1,45% | - |
| 24.04.2025 | 1,98 | 2,08 | 1,96 | 2,07 | 4,02% | - |
| 23.04.2025 | 2,14 | 2,20 | 1,92 | 1,99 | -4,33% | - |
| 22.04.2025 | 1,75 | 2,13 | 1,74 | 2,08 | 24,18% | - |
| 17.04.2025 | 1,64 | 1,73 | 1,61 | 1,68 | 4,04% | - |
| 16.04.2025 | 1,62 | 1,65 | 1,55 | 1,61 | -2,72% | - |
| 15.04.2025 | 1,63 | 1,69 | 1,62 | 1,66 | 1,22% | - |
| 14.04.2025 | 1,59 | 1,67 | 1,59 | 1,64 | 2,83% | - |
| 11.04.2025 | 1,61 | 1,64 | 1,54 | 1,59 | -0,31% | - |
| 10.04.2025 | 1,70 | 1,73 | 1,54 | 1,60 | -6,73% | - |
| 09.04.2025 | 1,50 | 1,76 | 1,47 | 1,71 | 9,27% | - |
| 08.04.2025 | 1,67 | 1,81 | 1,54 | 1,57 | -8,48% | - |