5,700$
9,19%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,44 | 5,75 | 5,28 | 5,70 | 9,20% | 3.476.909,00 |
| 06.03.2026 | 5,08 | 5,26 | 4,94 | 5,22 | -0,29% | 1.802.198,00 |
| 05.03.2026 | 5,36 | 5,55 | 5,19 | 5,24 | -3,94% | 2.302.707,00 |
| 04.03.2026 | 5,53 | 5,73 | 5,32 | 5,45 | -1,09% | 3.072.495,00 |
| 03.03.2026 | 5,57 | 5,68 | 5,21 | 5,51 | 5,25% | 3.475.461,00 |
| 02.03.2026 | 5,03 | 5,35 | 4,92 | 5,24 | -1,60% | 2.240.809,00 |
| 27.02.2026 | 5,54 | 5,67 | 5,19 | 5,32 | -3,62% | 4.258.903,00 |
| 26.02.2026 | 5,40 | 5,76 | 5,20 | 5,52 | -7,23% | 12.821.164,00 |
| 25.02.2026 | 3,66 | 6,42 | 3,65 | 5,95 | 61,25% | 80.081.033,00 |
| 24.02.2026 | 3,59 | 4,01 | 3,55 | 3,69 | 24,24% | 69.662.427,00 |
| 20.02.2026 | 3,06 | 3,07 | 2,90 | 2,97 | -4,81% | 873.661,00 |
| 19.02.2026 | 2,92 | 3,12 | 2,89 | 3,12 | 5,76% | 648.916,00 |
| 18.02.2026 | 3,01 | 3,10 | 2,93 | 2,95 | -2,64% | 898.010,00 |
| 17.02.2026 | 3,15 | 3,18 | 2,96 | 3,03 | -3,81% | 1.269.169,00 |
| 13.02.2026 | 3,22 | 3,28 | 3,15 | 3,15 | -1,25% | 442.420,00 |
| 12.02.2026 | 3,36 | 3,40 | 3,18 | 3,19 | -4,49% | 446.417,00 |
| 11.02.2026 | 3,34 | 3,38 | 3,20 | 3,34 | 0,30% | 769.955,00 |
| 10.02.2026 | 3,40 | 3,48 | 3,31 | 3,33 | -1,91% | 559.494,00 |
| 09.02.2026 | 3,38 | 3,47 | 3,25 | 3,40 | 1,04% | 666.288,00 |
| 06.02.2026 | 3,13 | 3,41 | 3,11 | 3,36 | 9,45% | 1.090.739,00 |
| 05.02.2026 | 3,26 | 3,32 | 3,06 | 3,07 | -6,40% | 1.501.079,00 |
| 04.02.2026 | 3,42 | 3,45 | 3,22 | 3,28 | -4,93% | 1.634.465,00 |
| 03.02.2026 | 3,51 | 3,61 | 3,39 | 3,45 | -1,71% | 657.635,00 |
| 02.02.2026 | 3,49 | 3,60 | 3,43 | 3,51 | -0,57% | 727.358,00 |
| 30.01.2026 | 3,54 | 3,66 | 3,47 | 3,53 | -1,12% | 853.698,00 |
| 29.01.2026 | 3,66 | 3,66 | 3,52 | 3,57 | -2,86% | 724.543,00 |
| 28.01.2026 | 3,70 | 3,76 | 3,56 | 3,68 | 0,14% | 1.307.010,00 |
| 27.01.2026 | 3,58 | 3,72 | 3,50 | 3,67 | 1,94% | 891.760,00 |
| 26.01.2026 | 3,64 | 3,64 | 3,44 | 3,60 | 4,35% | 3.251.265,00 |
| 22.01.2026 | 3,33 | 3,62 | 3,31 | 3,45 | 4,07% | 999.442,00 |
| 21.01.2026 | 3,20 | 3,38 | 3,20 | 3,32 | 3,43% | 567.444,00 |
| 20.01.2026 | 3,08 | 3,27 | 3,05 | 3,21 | 2,40% | 852.806,00 |
| 16.01.2026 | 3,27 | 3,39 | 3,09 | 3,13 | -3,99% | 1.617.128,00 |
| 15.01.2026 | 3,42 | 3,47 | 3,24 | 3,26 | -4,54% | 824.563,00 |
| 14.01.2026 | 3,31 | 3,62 | 3,30 | 3,42 | 2,55% | 1.619.966,00 |
| 13.01.2026 | 3,23 | 3,40 | 3,22 | 3,33 | 2,46% | 881.613,00 |
| 12.01.2026 | 3,35 | 3,35 | 3,12 | 3,25 | -2,40% | 1.764.325,00 |
| 09.01.2026 | 3,40 | 3,49 | 3,31 | 3,33 | -0,89% | 733.999,00 |
| 08.01.2026 | 3,39 | 3,45 | 3,34 | 3,36 | -1,75% | 676.300,00 |
| 07.01.2026 | 3,37 | 3,52 | 3,31 | 3,42 | 1,79% | 1.311.374,00 |
| 06.01.2026 | 3,36 | 3,46 | 3,35 | 3,36 | 0,00% | 872.379,00 |
| 05.01.2026 | 3,49 | 3,52 | 3,31 | 3,36 | -3,17% | 1.274.764,00 |
| 02.01.2026 | 3,76 | 3,77 | 3,43 | 3,47 | -8,92% | 1.424.255,00 |
| 31.12.2025 | 3,89 | 3,94 | 3,72 | 3,81 | -2,56% | 910.401,00 |
| 30.12.2025 | 3,98 | 3,98 | 3,85 | 3,91 | -1,26% | 485.550,00 |
| 29.12.2025 | 3,89 | 4,01 | 3,86 | 3,96 | 0,76% | 540.962,00 |
| 26.12.2025 | 3,95 | 4,00 | 3,86 | 3,93 | -1,01% | 740.409,00 |
| 24.12.2025 | 3,91 | 4,04 | 3,90 | 3,97 | 1,53% | 551.105,00 |
| 23.12.2025 | 3,96 | 3,96 | 3,79 | 3,91 | -2,25% | 1.168.384,00 |
| 22.12.2025 | 3,64 | 4,05 | 3,55 | 4,00 | 9,59% | 1.533.145,00 |
| 19.12.2025 | 3,42 | 3,72 | 3,38 | 3,65 | 6,73% | 1.632.008,00 |
| 18.12.2025 | 3,50 | 3,61 | 3,38 | 3,42 | -1,16% | 1.773.120,00 |
| 17.12.2025 | 3,74 | 3,87 | 3,34 | 3,46 | -7,24% | 2.833.961,00 |
| 16.12.2025 | 3,88 | 3,90 | 3,73 | 3,73 | -4,97% | 926.968,00 |
| 15.12.2025 | 4,10 | 4,15 | 3,90 | 3,93 | -3,09% | 943.591,00 |
| 12.12.2025 | 4,01 | 4,09 | 3,89 | 4,05 | 0,75% | 682.728,00 |
| 11.12.2025 | 3,97 | 4,09 | 3,89 | 4,02 | 1,77% | 1.194.249,00 |
| 10.12.2025 | 4,03 | 4,09 | 3,82 | 3,95 | -1,99% | 1.256.856,00 |
| 09.12.2025 | 3,73 | 4,04 | 3,73 | 4,03 | 5,22% | 1.101.982,00 |
| 08.12.2025 | 3,76 | 3,92 | 3,71 | 3,83 | 3,51% | 834.925,00 |
| 05.12.2025 | 3,72 | 3,80 | 3,66 | 3,70 | 0,54% | 623.244,00 |
| 04.12.2025 | 3,43 | 3,75 | 3,36 | 3,68 | 6,05% | 1.012.549,00 |
| 03.12.2025 | 3,20 | 3,49 | 3,14 | 3,47 | 11,22% | 1.373.728,00 |
| 02.12.2025 | 3,56 | 3,56 | 3,12 | 3,12 | -12,11% | 2.718.571,00 |
| 01.12.2025 | 3,48 | 3,69 | 3,40 | 3,55 | 0,28% | 2.526.294,00 |
| 28.11.2025 | 3,57 | 3,62 | 3,52 | 3,54 | 0,28% | 813.355,00 |
| 26.11.2025 | 3,68 | 3,73 | 3,52 | 3,53 | -3,81% | 3.072.062,00 |
| 25.11.2025 | 3,64 | 3,79 | 3,60 | 3,67 | 0,41% | 1.503.108,00 |
| 24.11.2025 | 3,52 | 3,68 | 3,51 | 3,66 | 8,46% | 503.021,00 |
| 20.11.2025 | 3,55 | 3,68 | 3,33 | 3,37 | -2,46% | 1.336.032,00 |
| 19.11.2025 | 3,38 | 3,52 | 3,32 | 3,46 | 2,07% | 2.617.679,00 |
| 18.11.2025 | 3,49 | 3,64 | 3,37 | 3,39 | -4,11% | 1.389.935,00 |
| 17.11.2025 | 3,38 | 3,62 | 3,31 | 3,53 | 7,29% | 1.090.965,00 |
| 13.11.2025 | 3,33 | 3,39 | 3,23 | 3,29 | -2,52% | 1.293.456,00 |
| 12.11.2025 | 3,62 | 3,69 | 3,34 | 3,38 | -6,90% | 2.067.362,00 |
| 11.11.2025 | 3,47 | 3,72 | 3,39 | 3,63 | 2,26% | 1.289.688,00 |
| 10.11.2025 | 3,57 | 3,62 | 3,46 | 3,55 | 2,31% | 1.186.295,00 |
| 07.11.2025 | 3,42 | 3,48 | 3,22 | 3,47 | -0,14% | 1.453.984,00 |
| 06.11.2025 | 3,19 | 3,57 | 3,18 | 3,47 | 7,76% | 2.329.930,00 |
| 05.11.2025 | 3,64 | 3,64 | 3,16 | 3,22 | -15,26% | 4.957.545,00 |
| 04.11.2025 | 3,77 | 3,91 | 3,71 | 3,80 | -2,06% | 1.036.415,00 |
| 03.11.2025 | 3,86 | 4,06 | 3,76 | 3,88 | -0,51% | 1.054.895,00 |
| 31.10.2025 | 4,04 | 4,16 | 3,88 | 3,90 | -3,58% | 1.132.548,00 |
| 30.10.2025 | 4,20 | 4,42 | 4,01 | 4,05 | -6,26% | 1.043.850,00 |
| 29.10.2025 | 4,36 | 4,50 | 4,27 | 4,32 | -0,80% | 1.369.834,00 |
| 28.10.2025 | 4,35 | 4,48 | 4,20 | 4,35 | 0,23% | 1.267.981,00 |
| 27.10.2025 | 4,26 | 4,36 | 4,14 | 4,34 | 3,09% | 796.022,00 |
| 24.10.2025 | 4,00 | 4,33 | 3,98 | 4,21 | 6,58% | 1.548.360,00 |
| 23.10.2025 | 3,94 | 4,01 | 3,87 | 3,95 | 0,51% | 1.793.651,00 |
| 22.10.2025 | 4,24 | 4,30 | 3,88 | 3,93 | -8,39% | 2.409.823,00 |
| 21.10.2025 | 4,40 | 4,46 | 4,18 | 4,29 | -1,38% | 1.865.771,00 |
| 20.10.2025 | 4,35 | 4,47 | 4,20 | 4,35 | 3,57% | 1.691.599,00 |
| 17.10.2025 | 4,22 | 4,30 | 4,07 | 4,20 | -1,41% | 1.275.536,00 |
| 16.10.2025 | 4,28 | 4,53 | 4,20 | 4,26 | 0,47% | 2.028.304,00 |
| 15.10.2025 | 3,92 | 4,26 | 3,90 | 4,24 | 8,72% | 1.626.166,00 |
| 14.10.2025 | 4,16 | 4,21 | 3,88 | 3,90 | -8,24% | 1.854.998,00 |
| 13.10.2025 | 4,41 | 4,41 | 4,04 | 4,25 | -2,41% | 2.113.022,00 |
| 10.10.2025 | 4,53 | 4,54 | 4,18 | 4,36 | -4,29% | 2.644.361,00 |
| 09.10.2025 | 4,78 | 4,84 | 4,55 | 4,55 | -5,60% | 3.716.916,00 |
| 08.10.2025 | 4,77 | 4,99 | 4,60 | 4,82 | 2,12% | 3.416.775,00 |