3,110$
8,17%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,88 | 3,19 | 2,82 | 3,11 | 8,17% | 876.385,00 |
| 01.07.2025 | 2,89 | 2,98 | 2,81 | 2,88 | -0,17% | 665.455,00 |
| 30.06.2025 | 3,00 | 3,09 | 2,85 | 2,88 | -4,48% | 653.120,00 |
| 27.06.2025 | 3,14 | 3,14 | 2,93 | 3,02 | -2,11% | 1.447.059,00 |
| 26.06.2025 | 3,23 | 3,26 | 2,87 | 3,08 | -5,23% | 1.563.747,00 |
| 25.06.2025 | 3,04 | 3,33 | 2,88 | 3,25 | 8,70% | 2.029.568,00 |
| 24.06.2025 | 2,56 | 3,02 | 2,55 | 2,99 | 23,55% | 2.459.749,00 |
| 23.06.2025 | 2,42 | 2,96 | 2,22 | 2,42 | -6,92% | 3.058.496,00 |
| 20.06.2025 | 2,75 | 2,78 | 2,58 | 2,60 | -5,11% | 1.077.459,00 |
| 18.06.2025 | 2,69 | 2,84 | 2,60 | 2,74 | 1,86% | 722.427,00 |
| 17.06.2025 | 2,85 | 2,90 | 2,69 | 2,69 | -6,92% | 683.205,00 |
| 16.06.2025 | 2,90 | 3,02 | 2,81 | 2,89 | 0,35% | 411.563,00 |
| 13.06.2025 | 2,80 | 2,94 | 2,75 | 2,88 | -1,03% | 899.874,00 |
| 12.06.2025 | 3,12 | 3,20 | 2,85 | 2,91 | -6,13% | 3.596.439,00 |
| 11.06.2025 | 2,97 | 3,23 | 2,91 | 3,10 | 6,53% | 1.337.738,00 |
| 10.06.2025 | 2,71 | 3,06 | 2,65 | 2,91 | 9,40% | 1.898.204,00 |
| 09.06.2025 | 2,73 | 2,78 | 2,49 | 2,66 | -0,75% | 831.189,00 |
| 06.06.2025 | 2,51 | 2,78 | 2,47 | 2,68 | 8,94% | 1.229.034,00 |
| 05.06.2025 | 2,45 | 2,55 | 2,37 | 2,46 | 0,41% | 738.919,00 |
| 04.06.2025 | 2,42 | 2,56 | 2,37 | 2,45 | 1,66% | 557.900,00 |
| 03.06.2025 | 2,21 | 2,47 | 2,15 | 2,41 | 9,30% | 1.073.344,00 |
| 02.06.2025 | 2,29 | 2,33 | 2,12 | 2,21 | -1,56% | 1.019.371,00 |
| 30.05.2025 | 2,30 | 2,32 | 2,13 | 2,24 | -2,61% | 1.225.657,00 |
| 29.05.2025 | 2,04 | 2,33 | 1,96 | 2,30 | 15,58% | 2.342.738,00 |
| 28.05.2025 | 1,83 | 2,05 | 1,80 | 1,99 | 8,74% | 1.098.475,00 |
| 27.05.2025 | 1,94 | 1,94 | 1,82 | 1,83 | -2,14% | 646.005,00 |
| 23.05.2025 | 1,91 | 1,93 | 1,86 | 1,87 | -3,11% | 442.388,00 |
| 22.05.2025 | 1,93 | 2,00 | 1,90 | 1,93 | 0,00% | 908.435,00 |
| 21.05.2025 | 2,08 | 2,08 | 1,89 | 1,93 | -6,31% | 1.113.612,00 |
| 20.05.2025 | 1,94 | 2,10 | 1,91 | 2,06 | 5,91% | 1.520.324,00 |
| 19.05.2025 | 1,95 | 2,01 | 1,85 | 1,95 | -1,77% | 726.652,00 |
| 16.05.2025 | 1,90 | 2,03 | 1,85 | 1,98 | 6,45% | 1.236.423,00 |
| 15.05.2025 | 1,78 | 1,89 | 1,73 | 1,86 | 3,91% | 984.599,00 |
| 14.05.2025 | 1,87 | 1,89 | 1,74 | 1,79 | -4,53% | 1.064.089,00 |
| 13.05.2025 | 2,10 | 2,10 | 1,85 | 1,88 | -9,86% | 1.165.827,00 |
| 12.05.2025 | 2,12 | 2,28 | 2,07 | 2,08 | -1,89% | 1.304.394,00 |
| 09.05.2025 | 2,27 | 2,32 | 2,12 | 2,12 | -5,36% | 783.636,00 |
| 08.05.2025 | 2,19 | 2,33 | 2,05 | 2,24 | 3,23% | 2.528.742,00 |
| 07.05.2025 | 2,17 | 2,21 | 2,03 | 2,17 | 3,33% | 1.591.943,00 |
| 06.05.2025 | 2,66 | 2,72 | 2,09 | 2,10 | -21,93% | 2.122.826,00 |
| 05.05.2025 | 3,00 | 3,00 | 2,66 | 2,69 | -9,43% | 1.138.684,00 |
| 02.05.2025 | 2,86 | 3,07 | 2,81 | 2,97 | 3,85% | 2.136.970,00 |
| 01.05.2025 | 2,72 | 2,86 | 2,52 | 2,86 | 8,13% | 3.090.998,00 |
| 30.04.2025 | 2,40 | 2,92 | 2,40 | 2,65 | 10,67% | 3.489.227,00 |
| 29.04.2025 | 2,32 | 2,46 | 2,28 | 2,39 | 1,70% | 786.051,00 |
| 28.04.2025 | 2,33 | 2,41 | 2,23 | 2,35 | 0,86% | 692.628,00 |
| 25.04.2025 | 2,33 | 2,37 | 2,27 | 2,33 | -1,69% | 628.540,00 |
| 24.04.2025 | 2,26 | 2,37 | 2,23 | 2,37 | 4,87% | 676.352,00 |
| 23.04.2025 | 2,47 | 2,51 | 2,18 | 2,26 | -5,04% | 1.416.163,00 |
| 22.04.2025 | 2,04 | 2,44 | 2,00 | 2,38 | 18,41% | 2.311.152,00 |
| 21.04.2025 | 1,88 | 2,06 | 1,87 | 2,01 | 5,24% | 1.156.648,00 |
| 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% | 515.241,00 |
| 15.04.2025 | 1,86 | 1,91 | 1,85 | 1,88 | 0,53% | 438.411,00 |
| 14.04.2025 | 1,85 | 1,90 | 1,82 | 1,87 | 3,31% | 564.982,00 |
| 11.04.2025 | 1,77 | 1,86 | 1,73 | 1,81 | 1,69% | 544.175,00 |
| 10.04.2025 | 1,88 | 1,88 | 1,72 | 1,78 | -5,07% | 601.044,00 |
| 09.04.2025 | 1,65 | 1,93 | 1,61 | 1,88 | 9,33% | 2.205.983,00 |
| 08.04.2025 | 1,97 | 1,99 | 1,68 | 1,72 | -8,29% | 611.035,00 |
| 07.04.2025 | 1,87 | 1,98 | 1,74 | 1,87 | -4,59% | 748.358,00 |
| 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% | 653.816,00 |
| 02.04.2025 | 2,00 | 2,20 | 1,92 | 2,20 | 10,00% | 1.628.478,00 |
| 01.04.2025 | 2,12 | 2,12 | 1,96 | 2,00 | -6,10% | 927.895,00 |
| 31.03.2025 | 2,26 | 2,26 | 2,07 | 2,13 | -9,36% | 1.020.615,00 |
| 28.03.2025 | 2,37 | 2,37 | 2,25 | 2,35 | -2,08% | 986.326,00 |
| 27.03.2025 | 2,24 | 2,44 | 2,21 | 2,40 | 6,67% | 2.166.121,00 |
| 26.03.2025 | 2,32 | 2,32 | 2,19 | 2,25 | -2,60% | 975.320,00 |
| 25.03.2025 | 2,28 | 2,36 | 2,22 | 2,31 | 1,32% | 1.511.947,00 |
| 24.03.2025 | 2,60 | 2,61 | 2,25 | 2,28 | -9,88% | 1.367.245,00 |
| 21.03.2025 | 2,47 | 2,56 | 2,44 | 2,53 | 0,80% | 655.369,00 |
| 20.03.2025 | 2,52 | 2,60 | 2,50 | 2,51 | -2,33% | 475.994,00 |
| 19.03.2025 | 2,39 | 2,61 | 2,39 | 2,57 | 8,44% | 1.286.511,00 |
| 18.03.2025 | 2,55 | 2,55 | 2,29 | 2,37 | -7,06% | 1.633.129,00 |
| 17.03.2025 | 2,59 | 2,64 | 2,50 | 2,55 | -1,92% | 1.053.286,00 |
| 14.03.2025 | 2,65 | 2,70 | 2,57 | 2,60 | -0,38% | 481.195,00 |
| 13.03.2025 | 2,71 | 2,79 | 2,54 | 2,61 | -2,97% | 506.869,00 |
| 12.03.2025 | 2,69 | 2,76 | 2,62 | 2,69 | 1,51% | 1.095.840,00 |
| 11.03.2025 | 2,92 | 2,95 | 2,60 | 2,65 | -7,99% | 1.265.084,00 |
| 10.03.2025 | 2,99 | 3,05 | 2,82 | 2,88 | -4,48% | 291.078,00 |
| 07.03.2025 | 3,05 | 3,19 | 3,01 | 3,02 | -1,31% | 283.683,00 |
| 06.03.2025 | 3,08 | 3,16 | 3,02 | 3,06 | -3,93% | 349.045,00 |
| 05.03.2025 | 2,80 | 3,19 | 2,80 | 3,18 | 14,59% | 564.618,00 |
| 04.03.2025 | 2,63 | 2,84 | 2,52 | 2,78 | 4,91% | 647.347,00 |
| 03.03.2025 | 3,03 | 3,03 | 2,63 | 2,65 | -12,42% | 427.287,00 |
| 28.02.2025 | 2,88 | 3,03 | 2,86 | 3,02 | 3,42% | 365.151,00 |
| 27.02.2025 | 2,94 | 3,04 | 2,87 | 2,92 | -0,34% | 411.277,00 |
| 26.02.2025 | 2,96 | 3,09 | 2,90 | 2,93 | -0,68% | 502.447,00 |
| 25.02.2025 | 3,03 | 3,12 | 2,88 | 2,95 | -2,64% | 739.404,00 |
| 24.02.2025 | 3,20 | 3,22 | 3,01 | 3,03 | -5,02% | 535.022,00 |
| 21.02.2025 | 3,33 | 3,35 | 3,17 | 3,19 | -2,45% | 512.440,00 |
| 20.02.2025 | 3,35 | 3,41 | 3,20 | 3,27 | -1,21% | 309.036,00 |
| 19.02.2025 | 3,30 | 3,51 | 3,24 | 3,31 | 0,91% | 761.140,00 |
| 18.02.2025 | 3,35 | 3,52 | 3,28 | 3,28 | -1,80% | 426.695,00 |
| 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% | 450.242,00 |
| 11.02.2025 | 3,31 | 3,31 | 3,12 | 3,15 | -6,53% | 505.194,00 |
| 10.02.2025 | 3,46 | 3,55 | 3,35 | 3,37 | -2,60% | 393.343,00 |
| 07.02.2025 | 3,56 | 3,68 | 3,42 | 3,46 | -3,62% | 452.140,00 |