3,360€
9,09%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 3,22 | 3,46 | 3,22 | 3,36 | 9,09% | - |
| 02.09.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 01.09.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -5,49% | - |
| 29.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | - |
| 28.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,61% | - |
| 27.08.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 3,82% | - |
| 26.08.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -4,27% | - |
| 25.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 5,13% | - |
| 22.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -2,19% | - |
| 21.08.2025 | 3,24 | 3,29 | 3,15 | 3,19 | 4,25% | - |
| 20.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -6,71% | - |
| 19.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -2,96% | - |
| 18.08.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -6,11% | - |
| 15.08.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 15,38% | - |
| 14.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 13.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | 50,00 |
| 12.08.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 7,33% | - |
| 11.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -3,23% | - |
| 08.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -2,52% | - |
| 07.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 06.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 3,92% | - |
| 05.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 04.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 01.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 31.07.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 10,07% | - |
| 30.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -10,32% | - |
| 29.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -5,49% | - |
| 28.07.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 3,80% | - |
| 25.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 24.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 6,76% | - |
| 23.07.2025 | 2,84 | 2,96 | 2,84 | 2,96 | 8,03% | 1.679,00 |
| 22.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 21.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 18.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 17.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 16.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -9,52% | - |
| 15.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 4,26% | - |
| 14.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 11.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 10.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 09.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 08.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 07.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 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 | -4,17% | - |
| 06.06.2025 | 2,17 | 2,42 | 2,16 | 2,40 | 12,15% | - |
| 05.06.2025 | 2,14 | 2,19 | 2,07 | 2,14 | 0,94% | - |
| 04.06.2025 | 2,13 | 2,18 | 2,07 | 2,12 | 3,41% | - |
| 03.06.2025 | 1,92 | 2,12 | 1,88 | 2,05 | 7,89% | - |
| 02.06.2025 | 1,94 | 2,04 | 1,88 | 1,90 | -1,04% | - |
| 30.05.2025 | 2,04 | 2,07 | 1,88 | 1,92 | 2,13% | - |
| 29.05.2025 | 1,79 | 1,88 | 1,72 | 1,88 | 5,62% | - |
| 28.05.2025 | 1,61 | 1,81 | 1,60 | 1,78 | 7,55% | - |
| 27.05.2025 | 1,67 | 1,80 | 1,65 | 1,66 | -0,60% | - |
| 26.05.2025 | 1,67 | 1,67 | 1,66 | 1,67 | -0,30% | - |
| 23.05.2025 | 1,71 | 1,76 | 1,63 | 1,67 | -2,62% | - |
| 22.05.2025 | 1,71 | 1,73 | 1,67 | 1,72 | -0,58% | - |
| 21.05.2025 | 1,78 | 1,83 | 1,72 | 1,73 | 0,58% | - |
| 20.05.2025 | 1,72 | 1,75 | 1,70 | 1,72 | 3,00% | - |
| 19.05.2025 | 1,72 | 1,78 | 1,65 | 1,67 | 1,52% | - |
| 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% | - |