3,340€
5,03%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 3,23 | 3,43 | 3,23 | 3,35 | 5,35% | - |
| 02.09.2025 | 3,24 | 3,48 | 3,14 | 3,18 | -2,15% | - |
| 01.09.2025 | 3,11 | 3,26 | 3,11 | 3,25 | 4,50% | - |
| 29.08.2025 | 3,38 | 3,42 | 3,07 | 3,11 | -6,61% | - |
| 28.08.2025 | 3,34 | 3,55 | 3,32 | 3,33 | -1,19% | 30,00 |
| 27.08.2025 | 3,33 | 3,41 | 3,25 | 3,37 | 1,81% | - |
| 26.08.2025 | 3,21 | 3,33 | 3,13 | 3,31 | 3,44% | - |
| 25.08.2025 | 3,34 | 3,42 | 3,18 | 3,20 | -1,54% | - |
| 22.08.2025 | 3,19 | 3,45 | 3,15 | 3,25 | 2,20% | 1.000,00 |
| 21.08.2025 | 3,19 | 3,28 | 3,16 | 3,18 | -1,85% | - |
| 20.08.2025 | 3,14 | 3,31 | 3,04 | 3,24 | 3,18% | - |
| 19.08.2025 | 3,32 | 3,54 | 3,12 | 3,14 | -5,14% | - |
| 18.08.2025 | 3,45 | 3,54 | 3,31 | 3,31 | -3,22% | 8.000,00 |
| 15.08.2025 | 3,64 | 3,77 | 3,39 | 3,42 | -6,30% | 977,00 |
| 14.08.2025 | 3,17 | 3,71 | 3,16 | 3,65 | 14,78% | 1.047,00 |
| 13.08.2025 | 3,15 | 3,37 | 3,08 | 3,18 | 0,95% | 5.000,00 |
| 12.08.2025 | 3,17 | 3,28 | 3,02 | 3,15 | -3,37% | 6.400,00 |
| 11.08.2025 | 3,14 | 3,26 | 3,02 | 3,26 | 5,50% | - |
| 08.08.2025 | 3,13 | 3,27 | 2,94 | 3,09 | -1,59% | 190,00 |
| 07.08.2025 | 3,29 | 3,40 | 3,08 | 3,14 | -3,68% | - |
| 06.08.2025 | 3,26 | 3,41 | 3,04 | 3,26 | 0,93% | - |
| 05.08.2025 | 2,90 | 3,65 | 2,90 | 3,23 | 12,94% | 55,00 |
| 04.08.2025 | 3,01 | 3,09 | 2,74 | 2,86 | -4,67% | 2.640,00 |
| 01.08.2025 | 3,03 | 3,11 | 2,98 | 3,00 | -0,66% | 1.000,00 |
| 31.07.2025 | 3,13 | 3,22 | 2,98 | 3,02 | -3,21% | 500,00 |
| 30.07.2025 | 2,75 | 3,38 | 2,65 | 3,12 | 1,96% | 2.000,00 |
| 29.07.2025 | 3,15 | 3,27 | 3,04 | 3,06 | -3,16% | 4.500,00 |
| 28.07.2025 | 3,31 | 3,39 | 3,14 | 3,16 | -3,95% | - |
| 25.07.2025 | 3,19 | 3,32 | 3,12 | 3,29 | 2,81% | 1.000,00 |
| 24.07.2025 | 3,20 | 3,40 | 3,10 | 3,20 | 0,31% | - |
| 23.07.2025 | 2,89 | 3,25 | 2,86 | 3,19 | 10,76% | 300,00 |
| 22.07.2025 | 2,84 | 3,00 | 2,76 | 2,88 | 3,23% | - |
| 21.07.2025 | 2,76 | 2,86 | 2,71 | 2,79 | 1,09% | - |
| 18.07.2025 | 2,86 | 2,88 | 2,71 | 2,76 | -3,50% | - |
| 17.07.2025 | 2,74 | 2,92 | 2,72 | 2,86 | 4,00% | 3.000,00 |
| 16.07.2025 | 2,77 | 2,86 | 2,67 | 2,75 | 0,36% | - |
| 15.07.2025 | 2,96 | 3,03 | 2,68 | 2,74 | -7,43% | 1.350,00 |
| 14.07.2025 | 2,90 | 3,13 | 2,86 | 2,96 | 2,07% | 1.000,00 |
| 11.07.2025 | 2,98 | 2,99 | 2,86 | 2,90 | -1,69% | - |
| 10.07.2025 | 2,91 | 3,03 | 2,89 | 2,95 | -0,34% | - |
| 09.07.2025 | 2,84 | 3,04 | 2,82 | 2,96 | 4,23% | - |
| 08.07.2025 | 2,73 | 2,98 | 2,72 | 2,84 | 4,03% | - |
| 07.07.2025 | 2,69 | 2,74 | 2,57 | 2,73 | 1,49% | - |
| 04.07.2025 | 2,72 | 2,72 | 2,69 | 2,69 | -1,10% | - |
| 03.07.2025 | 2,64 | 2,74 | 2,61 | 2,72 | 3,82% | - |
| 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% | - |