2,450$
15,57%
Echtzeit-Aktienkurs Zafgen Inc.
Bid:
Ask:
Aktienkurse zur Zafgen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,12 | 2,49 | 2,10 | 2,45 | 15,57% | 1.792.243,00 |
| 19.10.2026 | 1,99 | 2,18 | 1,96 | 2,12 | 6,80% | 1.228.958,00 |
| 16.10.2026 | 2,05 | 2,07 | 1,92 | 1,99 | -0,75% | 1.691.961,00 |
| 15.10.2026 | 2,09 | 2,12 | 1,95 | 2,00 | -4,31% | 2.803.292,00 |
| 14.10.2026 | 2,15 | 2,22 | 2,06 | 2,09 | -3,02% | 2.255.741,00 |
| 13.10.2026 | 2,53 | 2,53 | 2,13 | 2,16 | -14,82% | 2.560.494,00 |
| 12.10.2026 | 2,66 | 2,69 | 2,53 | 2,53 | -5,07% | 948.770,00 |
| 09.10.2026 | 2,68 | 2,74 | 2,62 | 2,67 | -1,11% | 867.605,00 |
| 08.10.2026 | 2,72 | 2,74 | 2,61 | 2,70 | -2,00% | 1.190.327,00 |
| 07.10.2026 | 2,77 | 2,84 | 2,72 | 2,75 | -1,08% | 717.359,00 |
| 06.10.2026 | 2,88 | 2,90 | 2,74 | 2,78 | -2,80% | 824.366,00 |
| 05.10.2026 | 2,96 | 2,98 | 2,78 | 2,86 | -3,38% | 885.884,00 |
| 02.10.2026 | 3,11 | 3,11 | 2,92 | 2,96 | -3,27% | 834.430,00 |
| 01.10.2026 | 3,20 | 3,20 | 3,04 | 3,06 | -4,38% | 857.795,00 |
| 30.09.2026 | 3,13 | 3,23 | 3,08 | 3,20 | 1,91% | 1.473.221,00 |
| 29.09.2026 | 3,13 | 3,20 | 3,12 | 3,14 | -1,26% | 1.041.521,00 |
| 28.09.2026 | 3,04 | 3,23 | 3,03 | 3,18 | 3,41% | 1.672.359,00 |
| 25.09.2026 | 3,32 | 3,34 | 3,02 | 3,08 | -7,24% | 3.044.905,00 |
| 24.09.2026 | 3,85 | 3,86 | 3,31 | 3,32 | -14,23% | 3.627.976,00 |
| 23.09.2026 | 3,82 | 3,90 | 3,71 | 3,87 | 1,05% | 2.718.632,00 |
| 22.09.2026 | 3,91 | 3,97 | 3,82 | 3,83 | -0,39% | 702.120,00 |
| 21.09.2026 | 3,84 | 3,89 | 3,78 | 3,84 | 1,59% | 577.509,00 |
| 18.09.2026 | 3,81 | 3,88 | 3,75 | 3,78 | -0,79% | 1.640.868,00 |
| 17.09.2026 | 3,93 | 4,12 | 3,81 | 3,81 | -3,42% | 1.195.240,00 |
| 16.09.2026 | 3,93 | 3,97 | 3,83 | 3,95 | 0,90% | 1.951.722,00 |
| 15.09.2026 | 3,86 | 3,94 | 3,70 | 3,91 | 3,44% | 856.560,00 |
| 14.09.2026 | 3,93 | 3,98 | 3,74 | 3,78 | -3,82% | 1.169.022,00 |
| 11.09.2026 | 3,91 | 4,07 | 3,85 | 3,93 | 2,08% | 2.125.078,00 |
| 10.09.2026 | 3,80 | 3,86 | 3,74 | 3,85 | -0,52% | 870.886,00 |
| 09.09.2026 | 4,03 | 4,17 | 3,83 | 3,87 | -5,03% | 977.443,00 |
| 08.09.2026 | 3,76 | 4,08 | 3,72 | 4,08 | 6,40% | 1.040.008,00 |
| 04.09.2026 | 3,82 | 3,85 | 3,79 | 3,83 | -0,26% | 391.990,00 |
| 03.09.2026 | 3,90 | 3,90 | 3,77 | 3,84 | -0,78% | 683.656,00 |
| 02.09.2026 | 3,96 | 4,08 | 3,82 | 3,87 | -1,90% | 514.161,00 |
| 01.09.2026 | 3,78 | 3,95 | 3,77 | 3,95 | 3,41% | 754.789,00 |
| 31.08.2026 | 3,98 | 4,00 | 3,81 | 3,82 | -4,63% | 1.064.627,00 |
| 28.08.2026 | 4,03 | 4,08 | 3,98 | 4,00 | -0,99% | 641.170,00 |
| 27.08.2026 | 4,14 | 4,16 | 4,02 | 4,04 | -2,88% | 672.327,00 |
| 26.08.2026 | 4,14 | 4,18 | 4,02 | 4,16 | 0,00% | 702.123,00 |
| 25.08.2026 | 4,08 | 4,24 | 4,08 | 4,16 | 2,72% | 931.428,00 |
| 24.08.2026 | 4,23 | 4,23 | 3,93 | 4,05 | -2,64% | 944.142,00 |
| 21.08.2026 | 4,20 | 4,21 | 4,09 | 4,16 | 0,12% | 698.885,00 |
| 20.08.2026 | 4,21 | 4,21 | 3,98 | 4,16 | -2,24% | 1.155.903,00 |
| 19.08.2026 | 4,19 | 4,34 | 4,17 | 4,25 | 4,94% | 1.231.538,00 |
| 18.08.2026 | 4,31 | 4,35 | 4,05 | 4,05 | -6,03% | 861.433,00 |
| 17.08.2026 | 4,33 | 4,42 | 4,30 | 4,31 | -1,26% | 882.364,00 |
| 14.08.2026 | 4,26 | 4,39 | 4,17 | 4,37 | 2,34% | 1.182.962,00 |
| 13.08.2026 | 4,38 | 4,47 | 4,23 | 4,27 | -2,51% | 1.502.548,00 |
| 12.08.2026 | 4,31 | 4,40 | 4,28 | 4,38 | 1,63% | 1.178.916,00 |
| 11.08.2026 | 4,06 | 4,39 | 4,02 | 4,31 | 7,36% | 1.642.561,00 |
| 10.08.2026 | 4,15 | 4,29 | 4,01 | 4,01 | -3,61% | 1.393.142,00 |
| 07.08.2026 | 4,24 | 4,28 | 4,08 | 4,16 | -0,95% | 630.865,00 |
| 06.08.2026 | 4,14 | 4,31 | 4,14 | 4,20 | 2,44% | 758.631,00 |
| 05.08.2026 | 4,11 | 4,29 | 4,08 | 4,10 | 0,00% | 1.277.971,00 |
| 04.08.2026 | 3,98 | 4,14 | 3,82 | 4,10 | 3,02% | 1.679.294,00 |
| 03.08.2026 | 3,83 | 4,00 | 3,74 | 3,98 | 4,19% | 793.618,00 |
| 31.07.2026 | 3,82 | 3,86 | 3,72 | 3,82 | 0,00% | 1.054.529,00 |
| 30.07.2026 | 3,65 | 3,90 | 3,60 | 3,82 | 5,38% | 1.032.627,00 |
| 29.07.2026 | 3,81 | 3,90 | 3,62 | 3,63 | -5,35% | 1.794.519,00 |
| 28.07.2026 | 3,86 | 3,86 | 3,68 | 3,83 | 0,13% | 1.758.416,00 |
| 27.07.2026 | 4,00 | 4,06 | 3,81 | 3,83 | -4,61% | 1.739.965,00 |
| 24.07.2026 | 4,03 | 4,16 | 3,98 | 4,01 | -0,12% | 1.220.798,00 |
| 23.07.2026 | 4,01 | 4,10 | 3,93 | 4,02 | 0,00% | 698.638,00 |
| 22.07.2026 | 3,90 | 4,17 | 3,90 | 4,02 | 2,03% | 1.310.485,00 |
| 21.07.2026 | 3,83 | 3,99 | 3,74 | 3,94 | 2,74% | 968.967,00 |
| 20.07.2026 | 3,76 | 3,90 | 3,73 | 3,83 | 3,51% | 1.391.961,00 |
| 17.07.2026 | 3,61 | 3,79 | 3,61 | 3,70 | 0,82% | 1.389.055,00 |
| 16.07.2026 | 3,80 | 3,80 | 3,54 | 3,67 | -3,93% | 1.335.937,00 |
| 15.07.2026 | 3,74 | 3,84 | 3,56 | 3,82 | 2,41% | 1.268.161,00 |
| 14.07.2026 | 3,74 | 3,82 | 3,58 | 3,73 | 0,00% | 1.840.650,00 |
| 13.07.2026 | 4,21 | 4,22 | 3,70 | 3,73 | -13,05% | 2.294.162,00 |
| 10.07.2026 | 4,12 | 4,32 | 3,85 | 4,29 | 3,87% | 3.440.332,00 |
| 09.07.2026 | 3,80 | 4,28 | 3,80 | 4,13 | 14,40% | 3.814.345,00 |
| 08.07.2026 | 3,42 | 3,64 | 3,41 | 3,61 | 6,02% | 2.033.561,00 |
| 07.07.2026 | 3,35 | 3,45 | 3,21 | 3,41 | 3,50% | 1.741.015,00 |
| 06.07.2026 | 3,29 | 3,38 | 3,26 | 3,29 | 0,92% | 1.749.759,00 |
| 02.07.2026 | 3,22 | 3,39 | 3,15 | 3,26 | 1,72% | 2.443.968,00 |
| 01.07.2026 | 3,04 | 3,25 | 3,01 | 3,21 | 5,08% | 2.599.607,00 |
| 30.06.2026 | 3,15 | 3,21 | 2,96 | 3,05 | -4,69% | 3.185.731,00 |
| 29.06.2026 | 2,99 | 3,30 | 2,92 | 3,20 | -12,57% | 13.397.126,00 |
| 26.06.2026 | 3,54 | 3,67 | 3,24 | 3,66 | 4,72% | 8.872.637,00 |
| 25.06.2026 | 3,63 | 3,79 | 3,49 | 3,50 | -3,72% | 1.772.567,00 |
| 24.06.2026 | 3,69 | 3,80 | 3,61 | 3,63 | -1,22% | 1.558.067,00 |
| 23.06.2026 | 3,63 | 3,86 | 3,61 | 3,68 | 0,41% | 1.958.052,00 |
| 22.06.2026 | 3,65 | 3,77 | 3,61 | 3,66 | 0,55% | 1.848.777,00 |
| 18.06.2026 | 3,62 | 3,76 | 3,49 | 3,64 | 2,68% | 3.301.187,00 |
| 17.06.2026 | 3,42 | 3,85 | 3,40 | 3,55 | 4,42% | 2.220.360,00 |
| 16.06.2026 | 3,59 | 3,66 | 3,39 | 3,40 | -5,30% | 923.501,00 |
| 15.06.2026 | 3,52 | 3,64 | 3,48 | 3,59 | 3,31% | 1.669.203,00 |
| 12.06.2026 | 3,60 | 3,73 | 3,43 | 3,47 | -3,61% | 1.556.786,00 |
| 11.06.2026 | 3,45 | 3,64 | 3,44 | 3,60 | 4,35% | 3.370.393,00 |
| 10.06.2026 | 3,47 | 3,68 | 3,42 | 3,45 | -1,57% | 3.225.132,00 |
| 09.06.2026 | 3,17 | 3,51 | 3,13 | 3,51 | 12,70% | 3.050.534,00 |
| 08.06.2026 | 3,21 | 3,25 | 3,04 | 3,11 | -1,43% | 1.463.415,00 |
| 05.06.2026 | 3,25 | 3,26 | 3,12 | 3,16 | -3,66% | 1.239.009,00 |
| 04.06.2026 | 3,23 | 3,35 | 3,15 | 3,28 | 2,34% | 1.691.661,00 |
| 03.06.2026 | 3,29 | 3,29 | 3,18 | 3,20 | -3,03% | 1.832.179,00 |
| 02.06.2026 | 3,47 | 3,47 | 3,30 | 3,30 | -6,12% | 1.795.116,00 |
| 01.06.2026 | 3,50 | 3,63 | 3,43 | 3,52 | 0,72% | 2.206.217,00 |
| 29.05.2026 | 3,50 | 3,52 | 3,43 | 3,49 | 0,14% | 1.293.352,00 |