2,986$
4,40%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 2,86 | 3,07 | 2,81 | 2,97 | 3,85% | 2.154.588,00 |
| 01.05.2025 | 2,72 | 2,86 | 2,52 | 2,86 | 7,92% | 3.094.605,00 |
| 30.04.2025 | 2,40 | 2,92 | 2,40 | 2,65 | 10,88% | 3.494.913,00 |
| 29.04.2025 | 2,32 | 2,46 | 2,28 | 2,39 | 1,70% | 786.312,00 |
| 28.04.2025 | 2,33 | 2,41 | 2,23 | 2,35 | 0,86% | 692.833,00 |
| 25.04.2025 | 2,33 | 2,37 | 2,27 | 2,33 | -1,69% | 628.663,00 |
| 24.04.2025 | 2,26 | 2,37 | 2,23 | 2,37 | 4,87% | 676.457,00 |
| 23.04.2025 | 2,47 | 2,51 | 2,18 | 2,26 | -5,04% | 1.416.312,00 |
| 22.04.2025 | 2,04 | 2,44 | 2,00 | 2,38 | 18,41% | 2.331.948,00 |
| 21.04.2025 | 1,88 | 2,06 | 1,87 | 2,01 | 5,24% | 1.159.098,00 |
| 17.04.2025 | 1,86 | 1,97 | 1,86 | 1,91 | 3,80% | 1.094.996,00 |
| 16.04.2025 | 1,84 | 1,87 | 1,76 | 1,84 | -2,13% | 518.942,00 |
| 15.04.2025 | 1,86 | 1,91 | 1,85 | 1,88 | 0,53% | 438.414,00 |
| 14.04.2025 | 1,85 | 1,90 | 1,82 | 1,87 | 3,31% | 565.102,00 |
| 11.04.2025 | 1,77 | 1,86 | 1,73 | 1,81 | 1,69% | 544.196,00 |
| 10.04.2025 | 1,88 | 1,88 | 1,72 | 1,78 | -5,07% | 601.233,00 |
| 09.04.2025 | 1,65 | 1,93 | 1,61 | 1,88 | 9,33% | 2.206.493,00 |
| 08.04.2025 | 1,97 | 1,99 | 1,68 | 1,72 | -8,29% | 611.473,00 |
| 07.04.2025 | 1,87 | 1,97 | 1,74 | 1,87 | -4,59% | 748.594,00 |
| 04.04.2025 | 1,95 | 1,97 | 1,85 | 1,96 | -0,51% | 810.008,00 |
| 03.04.2025 | 2,08 | 2,13 | 1,97 | 1,97 | -10,45% | 656.348,00 |
| 02.04.2025 | 2,00 | 2,20 | 1,92 | 2,20 | 10,00% | 1.631.392,00 |
| 01.04.2025 | 2,12 | 2,12 | 1,96 | 2,00 | -6,10% | 927.925,00 |
| 31.03.2025 | 2,26 | 2,26 | 2,07 | 2,13 | -9,36% | 1.020.850,00 |
| 28.03.2025 | 2,37 | 2,37 | 2,25 | 2,35 | -2,08% | 986.346,00 |
| 27.03.2025 | 2,24 | 2,44 | 2,21 | 2,40 | 6,67% | 2.168.323,00 |
| 26.03.2025 | 2,32 | 2,32 | 2,19 | 2,25 | -2,60% | 975.421,00 |
| 25.03.2025 | 2,28 | 2,36 | 2,22 | 2,31 | 1,32% | 1.517.161,00 |
| 24.03.2025 | 2,60 | 2,61 | 2,25 | 2,28 | -10,24% | 1.374.695,00 |
| 21.03.2025 | 2,47 | 2,56 | 2,44 | 2,54 | 1,20% | 655.389,00 |
| 20.03.2025 | 2,52 | 2,60 | 2,50 | 2,51 | -2,33% | 476.007,00 |
| 19.03.2025 | 2,39 | 2,61 | 2,39 | 2,57 | 8,44% | 1.287.418,00 |
| 18.03.2025 | 2,55 | 2,55 | 2,29 | 2,37 | -7,06% | 1.634.933,00 |
| 17.03.2025 | 2,59 | 2,64 | 2,50 | 2,55 | -1,54% | 1.054.291,00 |
| 14.03.2025 | 2,65 | 2,70 | 2,57 | 2,59 | -0,77% | 486.215,00 |
| 13.03.2025 | 2,71 | 2,79 | 2,54 | 2,61 | -2,97% | 507.499,00 |
| 12.03.2025 | 2,69 | 2,76 | 2,62 | 2,69 | 1,51% | 1.095.855,00 |
| 11.03.2025 | 2,92 | 2,95 | 2,60 | 2,65 | -7,99% | 1.265.323,00 |
| 10.03.2025 | 2,99 | 3,05 | 2,82 | 2,88 | -4,95% | 291.265,00 |
| 07.03.2025 | 3,05 | 3,19 | 3,01 | 3,03 | -0,82% | 285.014,00 |
| 06.03.2025 | 3,08 | 3,16 | 3,02 | 3,06 | -3,93% | 349.109,00 |
| 05.03.2025 | 2,80 | 3,19 | 2,80 | 3,18 | 14,59% | 565.067,00 |
| 04.03.2025 | 2,63 | 2,84 | 2,52 | 2,78 | 4,91% | 647.554,00 |
| 03.03.2025 | 3,03 | 3,03 | 2,63 | 2,65 | -12,71% | 440.862,00 |
| 28.02.2025 | 2,88 | 3,03 | 2,86 | 3,03 | 3,77% | 365.276,00 |
| 27.02.2025 | 2,94 | 3,04 | 2,87 | 2,92 | -0,34% | 412.508,00 |
| 26.02.2025 | 2,96 | 3,09 | 2,90 | 2,93 | -0,68% | 503.367,00 |
| 25.02.2025 | 3,03 | 3,12 | 2,88 | 2,95 | -2,64% | 740.778,00 |
| 24.02.2025 | 3,20 | 3,22 | 3,01 | 3,03 | -5,02% | 535.397,00 |
| 21.02.2025 | 3,33 | 3,35 | 3,17 | 3,19 | -2,45% | 514.331,00 |
| 20.02.2025 | 3,35 | 3,41 | 3,20 | 3,27 | -1,21% | 310.104,00 |
| 19.02.2025 | 3,30 | 3,51 | 3,24 | 3,31 | 0,91% | 765.121,00 |
| 18.02.2025 | 3,35 | 3,52 | 3,28 | 3,28 | -1,80% | 429.305,00 |
| 14.02.2025 | 3,30 | 3,46 | 3,30 | 3,34 | 2,14% | 329.983,00 |
| 13.02.2025 | 3,30 | 3,34 | 3,20 | 3,27 | 1,24% | 390.105,00 |
| 12.02.2025 | 3,11 | 3,29 | 3,06 | 3,23 | 2,54% | 451.020,00 |
| 11.02.2025 | 3,31 | 3,31 | 3,12 | 3,15 | -6,53% | 505.686,00 |
| 10.02.2025 | 3,46 | 3,55 | 3,35 | 3,37 | -2,60% | 394.194,00 |
| 07.02.2025 | 3,56 | 3,68 | 3,42 | 3,46 | -3,62% | 453.903,00 |
| 06.02.2025 | 3,84 | 3,89 | 3,59 | 3,59 | -6,02% | 460.797,00 |
| 05.02.2025 | 3,67 | 3,86 | 3,67 | 3,82 | 4,09% | 473.916,00 |
| 04.02.2025 | 3,58 | 3,81 | 3,55 | 3,67 | 3,38% | 1.530.336,00 |
| 03.02.2025 | 3,72 | 3,76 | 3,54 | 3,55 | -7,55% | 1.170.924,00 |
| 31.01.2025 | 4,03 | 4,24 | 3,82 | 3,84 | -3,27% | 899.305,00 |
| 30.01.2025 | 3,74 | 4,10 | 3,74 | 3,97 | 7,01% | 805.084,00 |
| 29.01.2025 | 3,61 | 3,87 | 3,56 | 3,71 | 6,61% | 652.319,00 |
| 28.01.2025 | 3,46 | 3,56 | 3,35 | 3,48 | 0,58% | 411.154,00 |
| 27.01.2025 | 3,54 | 3,59 | 3,36 | 3,46 | -3,35% | 566.996,00 |
| 24.01.2025 | 3,73 | 3,78 | 3,54 | 3,58 | -1,38% | 1.274.304,00 |
| 23.01.2025 | 3,41 | 3,63 | 3,37 | 3,63 | 4,91% | 267.553,00 |
| 22.01.2025 | 3,41 | 3,59 | 3,38 | 3,46 | 0,87% | 318.352,00 |
| 21.01.2025 | 3,37 | 3,50 | 3,37 | 3,43 | 2,69% | 323.701,00 |
| 17.01.2025 | 3,32 | 3,39 | 3,21 | 3,34 | 2,77% | 527.356,00 |
| 16.01.2025 | 3,40 | 3,47 | 3,23 | 3,25 | -4,41% | 354.067,00 |
| 15.01.2025 | 3,40 | 3,54 | 3,29 | 3,40 | 3,34% | 324.084,00 |
| 14.01.2025 | 3,53 | 3,53 | 3,24 | 3,29 | -5,46% | 391.474,00 |
| 13.01.2025 | 3,60 | 3,60 | 3,41 | 3,48 | -4,92% | 510.975,00 |
| 10.01.2025 | 3,75 | 3,75 | 3,58 | 3,66 | -3,43% | 587.709,00 |
| 08.01.2025 | 3,94 | 3,98 | 3,77 | 3,79 | -4,29% | 484.074,00 |
| 07.01.2025 | 3,98 | 4,11 | 3,94 | 3,96 | 0,00% | 420.759,00 |
| 06.01.2025 | 4,20 | 4,25 | 3,96 | 3,96 | -5,26% | 478.693,00 |
| 03.01.2025 | 4,07 | 4,27 | 4,05 | 4,18 | 4,24% | 671.800,00 |
| 02.01.2025 | 3,95 | 4,10 | 3,86 | 4,01 | 3,62% | 609.537,00 |
| 31.12.2024 | 3,91 | 3,99 | 3,74 | 3,87 | -1,02% | 596.375,00 |
| 30.12.2024 | 3,89 | 3,97 | 3,75 | 3,91 | -1,26% | 884.894,00 |
| 27.12.2024 | 3,95 | 4,03 | 3,86 | 3,96 | -0,88% | 822.624,00 |
| 26.12.2024 | 3,80 | 4,04 | 3,65 | 4,00 | 5,69% | 859.275,00 |
| 24.12.2024 | 3,99 | 3,99 | 3,73 | 3,78 | -4,55% | 445.361,00 |
| 23.12.2024 | 4,03 | 4,09 | 3,82 | 3,96 | -1,25% | 748.077,00 |
| 20.12.2024 | 3,95 | 4,17 | 3,87 | 4,01 | 0,75% | 1.139.974,00 |
| 19.12.2024 | 4,18 | 4,30 | 3,83 | 3,98 | -4,33% | 1.552.559,00 |
| 18.12.2024 | 4,29 | 4,40 | 3,98 | 4,16 | -3,70% | 1.167.496,00 |
| 17.12.2024 | 4,71 | 4,77 | 4,13 | 4,32 | -10,56% | 2.386.289,00 |
| 16.12.2024 | 3,95 | 5,17 | 3,01 | 4,83 | -21,72% | 6.096.841,00 |
| 13.12.2024 | 6,20 | 6,31 | 6,01 | 6,17 | 0,98% | 436.143,00 |
| 12.12.2024 | 6,43 | 6,48 | 5,81 | 6,11 | -6,00% | 1.172.127,00 |
| 11.12.2024 | 6,60 | 6,62 | 6,06 | 6,50 | -1,07% | 641.311,00 |
| 10.12.2024 | 6,85 | 6,86 | 6,33 | 6,57 | -2,81% | 676.721,00 |
| 09.12.2024 | 6,47 | 6,91 | 6,45 | 6,76 | 4,64% | 514.010,00 |
| 06.12.2024 | 6,01 | 6,50 | 6,01 | 6,46 | 7,31% | 573.804,00 |