2,447$
-0,14%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,12 | 2,49 | 2,10 | 2,44 | 15,09% | 1.810.765,00 |
| 19.10.2026 | 1,99 | 2,18 | 1,96 | 2,12 | 6,80% | 1.231.361,00 |
| 16.10.2026 | 2,05 | 2,07 | 1,92 | 1,99 | -0,75% | 1.691.973,00 |
| 15.10.2026 | 2,09 | 2,12 | 1,95 | 2,00 | -4,31% | 6.179.736,00 |
| 14.10.2026 | 2,15 | 2,22 | 2,06 | 2,09 | -3,02% | 2.257.468,00 |
| 13.10.2026 | 2,53 | 2,53 | 2,13 | 2,16 | -14,82% | 2.573.118,00 |
| 12.10.2026 | 2,66 | 2,69 | 2,53 | 2,53 | -5,24% | 952.184,00 |
| 09.10.2026 | 2,68 | 2,74 | 2,62 | 2,67 | -0,93% | 868.878,00 |
| 08.10.2026 | 2,72 | 2,74 | 2,61 | 2,70 | -2,00% | 1.190.564,00 |
| 07.10.2026 | 2,77 | 2,84 | 2,72 | 2,75 | -1,08% | 717.993,00 |
| 06.10.2026 | 2,88 | 2,90 | 2,74 | 2,78 | -2,80% | 829.229,00 |
| 05.10.2026 | 2,96 | 2,98 | 2,78 | 2,86 | -3,38% | 886.144,00 |
| 02.10.2026 | 3,11 | 3,11 | 2,92 | 2,96 | -3,27% | 835.020,00 |
| 01.10.2026 | 3,20 | 3,20 | 3,04 | 3,06 | -4,38% | 858.311,00 |
| 30.09.2026 | 3,13 | 3,23 | 3,08 | 3,20 | 1,91% | 1.496.998,00 |
| 29.09.2026 | 3,13 | 3,20 | 3,12 | 3,14 | -1,26% | 1.041.632,00 |
| 28.09.2026 | 3,04 | 3,23 | 3,03 | 3,18 | 3,41% | 1.673.175,00 |
| 25.09.2026 | 3,32 | 3,34 | 3,02 | 3,08 | -7,24% | 3.046.637,00 |
| 24.09.2026 | 3,85 | 3,86 | 3,31 | 3,32 | -14,23% | 3.632.777,00 |
| 23.09.2026 | 3,82 | 3,90 | 3,71 | 3,87 | 1,05% | 2.718.706,00 |
| 22.09.2026 | 3,91 | 3,97 | 3,82 | 3,83 | -0,39% | 702.937,00 |
| 21.09.2026 | 3,84 | 3,89 | 3,78 | 3,84 | 1,32% | 579.330,00 |
| 18.09.2026 | 3,81 | 3,88 | 3,75 | 3,79 | -0,52% | 1.641.201,00 |
| 17.09.2026 | 3,93 | 4,12 | 3,81 | 3,81 | -3,42% | 1.196.103,00 |
| 16.09.2026 | 3,93 | 3,97 | 3,83 | 3,95 | 0,90% | 1.957.895,00 |
| 15.09.2026 | 3,86 | 3,94 | 3,70 | 3,91 | 3,44% | 856.618,00 |
| 14.09.2026 | 3,93 | 3,98 | 3,74 | 3,78 | -3,57% | 1.169.128,00 |
| 11.09.2026 | 3,91 | 4,07 | 3,85 | 3,92 | 1,82% | 2.127.479,00 |
| 10.09.2026 | 3,80 | 3,86 | 3,74 | 3,85 | -0,52% | 871.387,00 |
| 09.09.2026 | 4,03 | 4,17 | 3,83 | 3,87 | -5,03% | 978.795,00 |
| 08.09.2026 | 3,76 | 4,08 | 3,72 | 4,08 | 6,40% | 1.040.647,00 |
| 04.09.2026 | 3,82 | 3,85 | 3,79 | 3,83 | -0,26% | 391.990,00 |
| 03.09.2026 | 3,90 | 3,90 | 3,77 | 3,84 | -0,78% | 684.259,00 |
| 02.09.2026 | 3,96 | 4,08 | 3,82 | 3,87 | -1,90% | 515.555,00 |
| 01.09.2026 | 3,78 | 3,95 | 3,77 | 3,95 | 3,41% | 755.350,00 |
| 31.08.2026 | 3,98 | 4,00 | 3,81 | 3,82 | -4,86% | 1.066.012,00 |
| 28.08.2026 | 4,03 | 4,08 | 3,98 | 4,01 | -0,74% | 641.505,00 |
| 27.08.2026 | 4,14 | 4,16 | 4,02 | 4,04 | -2,88% | 673.588,00 |
| 26.08.2026 | 4,14 | 4,18 | 4,02 | 4,16 | 0,00% | 702.135,00 |
| 25.08.2026 | 4,08 | 4,24 | 4,08 | 4,16 | 2,72% | 1.082.141,00 |
| 24.08.2026 | 4,23 | 4,23 | 3,93 | 4,05 | -3,11% | 945.554,00 |
| 21.08.2026 | 4,20 | 4,21 | 4,09 | 4,18 | 0,60% | 699.420,00 |
| 20.08.2026 | 4,21 | 4,21 | 3,98 | 4,16 | -2,24% | 1.157.960,00 |
| 19.08.2026 | 4,19 | 4,34 | 4,17 | 4,25 | 4,94% | 1.232.364,00 |
| 18.08.2026 | 4,31 | 4,35 | 4,05 | 4,05 | -6,03% | 869.633,00 |
| 17.08.2026 | 4,33 | 4,42 | 4,30 | 4,31 | -1,15% | 882.799,00 |
| 14.08.2026 | 4,26 | 4,39 | 4,17 | 4,36 | 2,23% | 1.183.071,00 |
| 13.08.2026 | 4,38 | 4,47 | 4,23 | 4,27 | -2,51% | 1.502.798,00 |
| 12.08.2026 | 4,31 | 4,40 | 4,28 | 4,38 | 1,63% | 1.180.764,00 |
| 11.08.2026 | 4,06 | 4,39 | 4,02 | 4,31 | 7,36% | 1.655.941,00 |
| 10.08.2026 | 4,15 | 4,29 | 4,01 | 4,01 | -3,61% | 1.396.783,00 |
| 07.08.2026 | 4,24 | 4,28 | 4,08 | 4,16 | -0,95% | 631.188,00 |
| 06.08.2026 | 4,14 | 4,31 | 4,14 | 4,20 | 2,44% | 759.754,00 |
| 05.08.2026 | 4,11 | 4,29 | 4,08 | 4,10 | 0,00% | 1.281.053,00 |
| 04.08.2026 | 3,98 | 4,14 | 3,82 | 4,10 | 3,02% | 1.681.528,00 |
| 03.08.2026 | 3,83 | 4,00 | 3,74 | 3,98 | 4,19% | 793.828,00 |
| 31.07.2026 | 3,82 | 3,86 | 3,72 | 3,82 | 0,00% | 1.059.290,00 |
| 30.07.2026 | 3,65 | 3,90 | 3,60 | 3,82 | 5,38% | 1.033.101,00 |
| 29.07.2026 | 3,81 | 3,90 | 3,62 | 3,63 | -5,35% | 1.795.107,00 |
| 28.07.2026 | 3,86 | 3,86 | 3,68 | 3,83 | 0,13% | 1.778.866,00 |
| 27.07.2026 | 4,00 | 4,06 | 3,81 | 3,83 | -4,38% | 1.744.060,00 |
| 24.07.2026 | 4,03 | 4,16 | 3,98 | 4,00 | -0,37% | 1.230.995,00 |
| 23.07.2026 | 4,01 | 4,10 | 3,93 | 4,02 | 0,00% | 698.871,00 |
| 22.07.2026 | 3,90 | 4,17 | 3,90 | 4,02 | 2,03% | 1.311.421,00 |
| 21.07.2026 | 3,83 | 3,99 | 3,74 | 3,94 | 2,74% | 970.092,00 |
| 20.07.2026 | 3,76 | 3,90 | 3,73 | 3,83 | 3,51% | 1.396.461,00 |
| 17.07.2026 | 3,61 | 3,79 | 3,61 | 3,70 | 0,82% | 1.389.140,00 |
| 16.07.2026 | 3,80 | 3,80 | 3,54 | 3,67 | -3,93% | 1.336.205,00 |
| 15.07.2026 | 3,74 | 3,84 | 3,56 | 3,82 | 2,41% | 1.269.914,00 |
| 14.07.2026 | 3,74 | 3,82 | 3,58 | 3,73 | 0,00% | 1.842.147,00 |
| 13.07.2026 | 4,21 | 4,22 | 3,70 | 3,73 | -12,85% | 2.297.804,00 |
| 10.07.2026 | 4,12 | 4,32 | 3,85 | 4,28 | 3,63% | 3.445.587,00 |
| 09.07.2026 | 3,80 | 4,28 | 3,80 | 4,13 | 14,40% | 3.823.933,00 |
| 08.07.2026 | 3,42 | 3,64 | 3,41 | 3,61 | 6,02% | 2.063.889,00 |
| 07.07.2026 | 3,35 | 3,45 | 3,21 | 3,41 | 3,50% | 1.741.701,00 |
| 06.07.2026 | 3,29 | 3,38 | 3,26 | 3,29 | 0,92% | 1.750.854,00 |
| 02.07.2026 | 3,22 | 3,39 | 3,15 | 3,26 | 1,72% | 2.443.968,00 |
| 01.07.2026 | 3,04 | 3,25 | 3,01 | 3,21 | 5,08% | 2.610.528,00 |
| 30.06.2026 | 3,15 | 3,21 | 2,96 | 3,05 | -4,69% | 3.199.747,00 |
| 29.06.2026 | 2,99 | 3,30 | 2,92 | 3,20 | -12,57% | 13.429.906,00 |
| 26.06.2026 | 3,54 | 3,67 | 3,24 | 3,66 | 4,72% | 9.106.785,00 |
| 25.06.2026 | 3,63 | 3,79 | 3,49 | 3,50 | -3,72% | 1.775.193,00 |
| 24.06.2026 | 3,69 | 3,80 | 3,61 | 3,63 | -1,22% | 1.568.839,00 |
| 23.06.2026 | 3,63 | 3,86 | 3,61 | 3,68 | 0,41% | 1.977.820,00 |
| 22.06.2026 | 3,65 | 3,77 | 3,61 | 3,66 | 2,24% | 1.852.891,00 |
| 19.06.2026 | 3,58 | 3,59 | 3,58 | 3,58 | -1,66% | - |
| 18.06.2026 | 3,62 | 3,76 | 3,49 | 3,64 | 2,68% | 3.301.187,00 |
| 17.06.2026 | 3,42 | 3,85 | 3,40 | 3,55 | 4,42% | 2.224.247,00 |
| 16.06.2026 | 3,59 | 3,66 | 3,39 | 3,40 | -5,30% | 926.176,00 |
| 15.06.2026 | 3,52 | 3,64 | 3,48 | 3,59 | 3,31% | 1.670.476,00 |
| 12.06.2026 | 3,60 | 3,73 | 3,43 | 3,47 | -3,61% | 1.563.039,00 |
| 11.06.2026 | 3,45 | 3,64 | 3,44 | 3,60 | 4,35% | 3.394.853,00 |
| 10.06.2026 | 3,47 | 3,68 | 3,42 | 3,45 | -1,57% | 3.228.006,00 |
| 09.06.2026 | 3,17 | 3,51 | 3,13 | 3,51 | 12,70% | 3.067.849,00 |
| 08.06.2026 | 3,21 | 3,25 | 3,04 | 3,11 | -1,89% | 1.467.284,00 |
| 05.06.2026 | 3,25 | 3,26 | 3,12 | 3,17 | -3,21% | 1.239.630,00 |
| 04.06.2026 | 3,23 | 3,35 | 3,15 | 3,28 | 2,34% | 1.693.262,00 |
| 03.06.2026 | 3,29 | 3,29 | 3,18 | 3,20 | -3,03% | 1.852.429,00 |
| 02.06.2026 | 3,47 | 3,47 | 3,30 | 3,30 | -6,12% | 1.827.147,00 |
| 01.06.2026 | 3,50 | 3,63 | 3,43 | 3,52 | 1,01% | 2.209.605,00 |