2,650€
1,15%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,64 | 2,66 | 2,63 | 2,64 | 0,76% | - |
| 02.07.2025 | 2,45 | 2,71 | 2,42 | 2,62 | 6,94% | - |
| 01.07.2025 | 2,46 | 2,53 | 2,31 | 2,45 | 0,41% | - |
| 30.06.2025 | 2,60 | 2,65 | 2,43 | 2,44 | -5,79% | - |
| 27.06.2025 | 2,59 | 2,69 | 2,50 | 2,59 | -1,52% | - |
| 26.06.2025 | 2,82 | 2,82 | 2,46 | 2,63 | -5,05% | - |
| 25.06.2025 | 2,55 | 2,85 | 2,48 | 2,77 | 7,78% | - |
| 24.06.2025 | 2,10 | 2,60 | 2,09 | 2,57 | 23,56% | 3.000,00 |
| 23.06.2025 | 2,07 | 2,55 | 1,89 | 2,08 | -8,37% | 7.000,00 |
| 20.06.2025 | 2,48 | 2,54 | 2,25 | 2,27 | -8,10% | 3.806,00 |
| 19.06.2025 | 2,43 | 2,49 | 2,38 | 2,47 | 2,49% | 3.500,00 |
| 18.06.2025 | 2,39 | 2,47 | 2,28 | 2,41 | 2,55% | - |
| 17.06.2025 | 2,49 | 2,50 | 2,35 | 2,35 | -5,62% | 300,00 |
| 16.06.2025 | 2,49 | 2,57 | 2,43 | 2,49 | 0,00% | - |
| 13.06.2025 | 2,51 | 2,53 | 2,39 | 2,49 | -1,19% | - |
| 12.06.2025 | 2,76 | 2,76 | 2,51 | 2,52 | -6,67% | - |
| 11.06.2025 | 2,55 | 2,81 | 2,53 | 2,70 | 6,72% | 213,00 |
| 10.06.2025 | 2,33 | 2,67 | 2,32 | 2,53 | 9,52% | - |
| 09.06.2025 | 2,35 | 2,45 | 2,17 | 2,31 | -1,28% | - |
| 06.06.2025 | 2,16 | 2,44 | 2,15 | 2,34 | 8,84% | 400,00 |
| 05.06.2025 | 2,16 | 2,24 | 2,07 | 2,15 | 0,47% | - |
| 04.06.2025 | 2,11 | 2,23 | 2,09 | 2,14 | 0,47% | 350,00 |
| 03.06.2025 | 1,93 | 2,17 | 1,89 | 2,13 | 10,94% | - |
| 02.06.2025 | 1,98 | 2,03 | 1,86 | 1,92 | -2,78% | - |
| 30.05.2025 | 2,01 | 2,20 | 1,88 | 1,98 | -2,71% | 800,00 |
| 29.05.2025 | 1,76 | 2,03 | 1,72 | 2,03 | 16,33% | - |
| 28.05.2025 | 1,62 | 1,81 | 1,60 | 1,75 | 7,38% | - |
| 27.05.2025 | 1,66 | 1,75 | 1,62 | 1,63 | -2,69% | - |
| 26.05.2025 | 1,66 | 1,68 | 1,64 | 1,67 | 0,91% | 400,00 |
| 23.05.2025 | 1,72 | 1,76 | 1,64 | 1,66 | -3,50% | - |
| 22.05.2025 | 1,71 | 1,78 | 1,69 | 1,72 | 0,00% | - |
| 21.05.2025 | 1,82 | 1,84 | 1,66 | 1,72 | -4,99% | - |
| 20.05.2025 | 1,73 | 1,86 | 1,70 | 1,81 | 4,03% | - |
| 19.05.2025 | 1,76 | 1,79 | 1,66 | 1,74 | -1,70% | - |
| 16.05.2025 | 1,67 | 1,82 | 1,67 | 1,77 | 6,01% | - |
| 15.05.2025 | 1,60 | 1,69 | 1,55 | 1,67 | 5,38% | - |
| 14.05.2025 | 1,68 | 1,72 | 1,56 | 1,58 | -5,67% | - |
| 13.05.2025 | 1,91 | 1,92 | 1,66 | 1,68 | -10,90% | - |
| 12.05.2025 | 1,91 | 2,05 | 1,87 | 1,88 | -0,53% | - |
| 09.05.2025 | 1,99 | 2,06 | 1,89 | 1,89 | -5,26% | 1.960,00 |
| 08.05.2025 | 1,98 | 2,07 | 1,82 | 2,00 | 4,72% | - |
| 07.05.2025 | 1,98 | 1,98 | 1,79 | 1,91 | 2,97% | - |
| 06.05.2025 | 2,38 | 2,41 | 1,85 | 1,85 | -21,94% | - |
| 05.05.2025 | 2,62 | 2,71 | 2,35 | 2,37 | -10,23% | - |
| 02.05.2025 | 2,32 | 2,71 | 2,32 | 2,64 | 12,34% | - |
| 30.04.2025 | 2,10 | 2,57 | 2,09 | 2,35 | 12,44% | - |
| 29.04.2025 | 2,06 | 2,16 | 1,99 | 2,09 | 2,45% | 1.000,00 |
| 28.04.2025 | 2,04 | 2,11 | 1,96 | 2,04 | -0,49% | - |
| 25.04.2025 | 2,07 | 2,10 | 1,99 | 2,05 | -0,49% | - |
| 24.04.2025 | 2,02 | 2,06 | 1,95 | 2,06 | 3,26% | - |
| 23.04.2025 | 2,06 | 2,20 | 1,93 | 2,00 | -4,09% | - |
| 22.04.2025 | 1,74 | 2,13 | 1,74 | 2,08 | 24,18% | 2.250,00 |
| 17.04.2025 | 1,61 | 1,74 | 1,61 | 1,68 | 5,02% | - |
| 16.04.2025 | 1,64 | 1,67 | 1,54 | 1,60 | -3,92% | - |
| 15.04.2025 | 1,67 | 1,69 | 1,64 | 1,66 | 1,22% | - |
| 14.04.2025 | 1,61 | 1,69 | 1,60 | 1,64 | 3,14% | - |
| 11.04.2025 | 1,57 | 1,64 | 1,53 | 1,59 | 0,95% | - |
| 10.04.2025 | 1,71 | 1,72 | 1,54 | 1,58 | -5,97% | - |
| 09.04.2025 | 1,52 | 1,75 | 1,46 | 1,68 | 7,72% | 300,00 |
| 08.04.2025 | 1,72 | 1,82 | 1,54 | 1,56 | -8,53% | - |
| 07.04.2025 | 1,79 | 1,81 | 1,58 | 1,70 | -4,76% | 250,00 |
| 04.04.2025 | 1,77 | 1,79 | 1,69 | 1,79 | -0,56% | - |
| 03.04.2025 | 2,03 | 2,03 | 1,77 | 1,80 | -11,14% | - |
| 02.04.2025 | 1,85 | 2,03 | 1,79 | 2,02 | 9,19% | - |
| 01.04.2025 | 1,98 | 1,99 | 1,83 | 1,85 | -6,33% | - |
| 31.03.2025 | 2,17 | 2,17 | 1,92 | 1,98 | -8,99% | - |
| 28.03.2025 | 2,22 | 2,22 | 2,08 | 2,17 | -1,81% | - |
| 27.03.2025 | 2,10 | 2,25 | 2,05 | 2,21 | 5,24% | - |
| 26.03.2025 | 2,14 | 2,17 | 2,03 | 2,10 | -1,87% | 1.000,00 |
| 25.03.2025 | 2,12 | 2,20 | 2,06 | 2,14 | -1,38% | - |
| 24.03.2025 | 2,36 | 2,46 | 2,09 | 2,17 | -7,66% | 2.000,00 |
| 21.03.2025 | 2,32 | 2,37 | 2,25 | 2,35 | 1,29% | - |
| 20.03.2025 | 2,34 | 2,39 | 2,31 | 2,32 | -1,28% | - |
| 19.03.2025 | 2,18 | 2,39 | 2,17 | 2,35 | 9,81% | - |
| 18.03.2025 | 2,34 | 2,40 | 2,09 | 2,14 | -8,15% | 280,00 |
| 17.03.2025 | 2,42 | 2,42 | 2,29 | 2,33 | -2,51% | - |
| 14.03.2025 | 2,42 | 2,46 | 2,35 | 2,39 | -0,42% | - |
| 13.03.2025 | 2,48 | 2,55 | 2,35 | 2,40 | -3,23% | - |
| 12.03.2025 | 2,43 | 2,57 | 2,40 | 2,48 | 2,06% | - |
| 11.03.2025 | 2,66 | 2,80 | 2,37 | 2,43 | -8,30% | - |
| 10.03.2025 | 2,80 | 2,83 | 2,61 | 2,65 | -5,02% | - |
| 07.03.2025 | 2,84 | 2,90 | 2,78 | 2,79 | -1,76% | - |
| 06.03.2025 | 2,95 | 2,95 | 2,79 | 2,84 | -3,40% | - |
| 05.03.2025 | 2,63 | 2,96 | 2,59 | 2,94 | 12,64% | - |
| 04.03.2025 | 2,52 | 2,68 | 2,40 | 2,61 | 3,16% | - |
| 03.03.2025 | 2,92 | 2,94 | 2,51 | 2,53 | -13,36% | - |
| 28.02.2025 | 2,82 | 2,92 | 2,75 | 2,92 | 4,66% | - |
| 27.02.2025 | 2,79 | 2,89 | 2,76 | 2,79 | -0,36% | - |
| 26.02.2025 | 2,85 | 2,98 | 2,77 | 2,80 | -0,36% | - |
| 25.02.2025 | 2,88 | 2,98 | 2,74 | 2,81 | -3,44% | 4.000,00 |
| 24.02.2025 | 3,08 | 3,08 | 2,88 | 2,91 | -4,28% | - |
| 21.02.2025 | 3,11 | 3,20 | 3,04 | 3,04 | -2,25% | - |
| 20.02.2025 | 3,18 | 3,25 | 3,06 | 3,11 | -2,20% | 3.000,00 |
| 19.02.2025 | 3,14 | 3,37 | 2,99 | 3,18 | 1,27% | 80,00 |
| 18.02.2025 | 3,20 | 3,38 | 3,13 | 3,14 | -1,57% | - |
| 17.02.2025 | 3,20 | 3,20 | 3,19 | 3,19 | -0,31% | - |
| 14.02.2025 | 3,13 | 3,28 | 3,11 | 3,20 | 2,89% | - |
| 13.02.2025 | 3,13 | 3,21 | 3,06 | 3,11 | 0,32% | - |
| 12.02.2025 | 3,09 | 3,18 | 2,88 | 3,10 | 1,97% | - |
| 11.02.2025 | 3,27 | 3,28 | 3,02 | 3,04 | -7,32% | - |