3,340$
-0,60%
Echtzeit-Aktienkurs Ziopharm Oncology Inc.
Bid:
Ask:
Aktienkurse zur Ziopharm Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 3,42 | 3,42 | 3,18 | 3,34 | -0,60% | 21.483,00 |
| 26.11.2025 | 3,42 | 3,52 | 3,33 | 3,36 | -2,61% | 31.283,00 |
| 25.11.2025 | 3,32 | 3,51 | 3,26 | 3,45 | 2,68% | 47.359,00 |
| 24.11.2025 | 3,08 | 3,42 | 3,04 | 3,36 | -5,35% | 62.487,00 |
| 20.11.2025 | 3,29 | 3,76 | 3,16 | 3,55 | 7,25% | 137.396,00 |
| 19.11.2025 | 3,36 | 3,36 | 3,20 | 3,31 | 1,22% | 28.092,00 |
| 18.11.2025 | 3,12 | 3,47 | 3,05 | 3,27 | 1,55% | 99.797,00 |
| 17.11.2025 | 2,99 | 3,33 | 2,89 | 3,22 | 13,38% | 91.871,00 |
| 13.11.2025 | 2,95 | 3,06 | 2,69 | 2,84 | -5,65% | 39.101,00 |
| 12.11.2025 | 2,93 | 3,15 | 2,88 | 3,01 | 6,36% | 45.442,00 |
| 11.11.2025 | 2,49 | 3,00 | 2,49 | 2,83 | 11,86% | 117.449,00 |
| 10.11.2025 | 2,42 | 2,56 | 2,36 | 2,53 | 2,85% | 25.360,00 |
| 07.11.2025 | 2,40 | 2,59 | 2,32 | 2,46 | 0,00% | 21.880,00 |
| 06.11.2025 | 2,51 | 2,64 | 2,45 | 2,46 | -2,38% | 19.502,00 |
| 05.11.2025 | 2,52 | 2,61 | 2,46 | 2,52 | -0,40% | 22.566,00 |
| 04.11.2025 | 2,65 | 2,69 | 2,53 | 2,53 | -7,33% | 25.781,00 |
| 03.11.2025 | 2,65 | 2,76 | 2,62 | 2,73 | 0,37% | 18.614,00 |
| 31.10.2025 | 2,71 | 2,82 | 2,65 | 2,72 | 1,49% | 15.677,00 |
| 30.10.2025 | 2,77 | 2,79 | 2,63 | 2,68 | 0,37% | 14.237,00 |
| 29.10.2025 | 2,73 | 2,74 | 2,62 | 2,67 | -0,74% | 22.192,00 |
| 28.10.2025 | 2,83 | 2,84 | 2,69 | 2,69 | -6,92% | 24.411,00 |
| 27.10.2025 | 2,82 | 2,90 | 2,80 | 2,89 | 2,48% | 22.079,00 |
| 24.10.2025 | 2,71 | 2,90 | 2,70 | 2,82 | 4,06% | 49.581,00 |
| 23.10.2025 | 2,54 | 2,80 | 2,54 | 2,71 | 5,86% | 27.207,00 |
| 22.10.2025 | 2,58 | 2,70 | 2,51 | 2,56 | -7,58% | 80.313,00 |
| 21.10.2025 | 3,08 | 3,08 | 2,72 | 2,77 | -10,06% | 73.799,00 |
| 20.10.2025 | 3,07 | 3,16 | 3,02 | 3,08 | 0,33% | 63.856,00 |
| 17.10.2025 | 3,04 | 3,15 | 3,01 | 3,07 | -0,97% | 48.572,00 |
| 16.10.2025 | 3,14 | 3,27 | 3,06 | 3,10 | -2,82% | 78.972,00 |
| 15.10.2025 | 3,37 | 3,38 | 3,08 | 3,19 | -7,27% | 84.266,00 |
| 14.10.2025 | 3,20 | 3,59 | 3,14 | 3,44 | 5,52% | 126.965,00 |
| 13.10.2025 | 3,05 | 3,40 | 3,02 | 3,26 | -6,05% | 129.545,00 |
| 10.10.2025 | 3,37 | 3,50 | 3,08 | 3,47 | -13,03% | 380.103,00 |
| 09.10.2025 | 4,28 | 4,59 | 3,67 | 3,99 | 7,84% | 23.819.832,00 |
| 08.10.2025 | 2,98 | 3,72 | 2,95 | 3,70 | 23,33% | 226.847,00 |
| 07.10.2025 | 2,56 | 3,17 | 2,54 | 3,00 | 18,11% | 272.625,00 |
| 06.10.2025 | 2,65 | 2,65 | 2,54 | 2,54 | -3,42% | 17.215,00 |
| 02.10.2025 | 2,48 | 2,76 | 2,48 | 2,63 | 6,05% | 56.965,00 |
| 01.10.2025 | 2,37 | 2,50 | 2,37 | 2,48 | 2,90% | 9.240,00 |
| 30.09.2025 | 2,50 | 2,53 | 2,41 | 2,41 | -3,29% | 10.655,00 |
| 29.09.2025 | 2,50 | 2,52 | 2,43 | 2,49 | -0,12% | 11.247,00 |
| 26.09.2025 | 2,45 | 2,56 | 2,45 | 2,50 | -0,20% | 15.164,00 |
| 25.09.2025 | 2,84 | 2,84 | 2,50 | 2,50 | -12,28% | 28.257,00 |
| 24.09.2025 | 2,85 | 2,85 | 2,67 | 2,85 | 2,52% | 38.351,00 |
| 23.09.2025 | 2,55 | 2,78 | 2,50 | 2,78 | 12,10% | 43.944,00 |
| 22.09.2025 | 2,48 | 2,55 | 2,45 | 2,48 | 2,06% | 22.726,00 |
| 19.09.2025 | 2,42 | 2,50 | 2,41 | 2,43 | -2,80% | 18.677,00 |
| 18.09.2025 | 2,45 | 2,52 | 2,39 | 2,50 | 4,17% | 10.828,00 |
| 17.09.2025 | 2,37 | 2,45 | 2,36 | 2,40 | 3,45% | 16.215,00 |
| 16.09.2025 | 2,20 | 2,33 | 2,20 | 2,32 | 3,11% | 25.256,00 |
| 15.09.2025 | 2,29 | 2,40 | 2,22 | 2,25 | -2,60% | 42.825,00 |
| 12.09.2025 | 2,35 | 2,39 | 2,23 | 2,31 | -2,94% | 33.867,00 |
| 11.09.2025 | 2,20 | 2,38 | 2,19 | 2,38 | 8,68% | 12.462,00 |
| 10.09.2025 | 2,31 | 2,39 | 2,15 | 2,19 | -4,78% | 45.200,00 |
| 09.09.2025 | 2,25 | 2,32 | 2,17 | 2,30 | 2,68% | 26.639,00 |
| 08.09.2025 | 2,14 | 2,31 | 2,11 | 2,24 | 3,70% | 25.574,00 |
| 05.09.2025 | 2,16 | 2,19 | 2,03 | 2,16 | 0,00% | 32.434,00 |
| 04.09.2025 | 2,20 | 2,34 | 2,09 | 2,16 | -3,57% | 49.911,00 |
| 03.09.2025 | 2,28 | 2,44 | 2,17 | 2,24 | -1,75% | 75.853,00 |
| 02.09.2025 | 2,14 | 2,35 | 2,12 | 2,28 | 7,04% | 82.561,00 |
| 29.08.2025 | 2,08 | 2,31 | 2,06 | 2,13 | 1,43% | 55.249,00 |
| 28.08.2025 | 1,92 | 2,15 | 1,88 | 2,10 | 11,11% | 77.423,00 |
| 27.08.2025 | 1,91 | 2,01 | 1,87 | 1,89 | 1,07% | 35.703,00 |
| 26.08.2025 | 1,91 | 2,14 | 1,85 | 1,87 | -5,08% | 167.741,00 |
| 25.08.2025 | 1,83 | 2,10 | 1,83 | 1,97 | 11,30% | 223.712,00 |
| 22.08.2025 | 1,90 | 2,88 | 1,67 | 1,77 | -6,35% | 5.680.625,00 |
| 21.08.2025 | 1,98 | 2,05 | 1,86 | 1,89 | -8,47% | 39.040,00 |
| 20.08.2025 | 2,24 | 2,40 | 2,04 | 2,07 | -7,81% | 34.183,00 |
| 19.08.2025 | 2,33 | 2,44 | 2,20 | 2,24 | -3,86% | 7.126,00 |
| 18.08.2025 | 2,28 | 2,36 | 2,24 | 2,33 | 3,56% | 19.974,00 |
| 15.08.2025 | 2,40 | 2,54 | 2,24 | 2,25 | -6,25% | 19.479,00 |
| 14.08.2025 | 2,50 | 2,54 | 2,39 | 2,40 | 0,42% | 23.712,00 |
| 13.08.2025 | 2,52 | 2,53 | 2,16 | 2,39 | -2,05% | 52.772,00 |
| 12.08.2025 | 2,65 | 2,74 | 2,39 | 2,44 | -5,61% | 34.606,00 |
| 11.08.2025 | 2,44 | 2,85 | 2,44 | 2,59 | 4,66% | 62.139,00 |
| 08.08.2025 | 2,61 | 2,79 | 2,43 | 2,47 | -5,00% | 88.015,00 |
| 07.08.2025 | 2,81 | 2,81 | 2,58 | 2,60 | -8,45% | 24.255,00 |
| 06.08.2025 | 2,89 | 3,00 | 2,82 | 2,84 | -3,40% | 75.281,00 |
| 05.08.2025 | 3,02 | 3,15 | 2,80 | 2,94 | -2,65% | 90.580,00 |
| 04.08.2025 | 2,76 | 3,02 | 2,60 | 3,02 | 7,86% | 27.519,00 |
| 01.08.2025 | 2,84 | 2,84 | 2,58 | 2,80 | -1,75% | 7.262,00 |
| 31.07.2025 | 2,96 | 3,00 | 2,83 | 2,85 | -0,70% | 19.981,00 |
| 30.07.2025 | 2,94 | 3,13 | 2,72 | 2,87 | 3,61% | 44.983,00 |
| 29.07.2025 | 3,14 | 3,14 | 2,69 | 2,77 | -7,67% | 39.177,00 |
| 28.07.2025 | 2,96 | 3,15 | 2,95 | 3,00 | 6,84% | 29.596,00 |
| 25.07.2025 | 2,97 | 2,97 | 2,50 | 2,81 | -5,68% | 47.141,00 |
| 24.07.2025 | 3,22 | 3,22 | 2,95 | 2,98 | -3,97% | 19.521,00 |
| 23.07.2025 | 2,99 | 3,14 | 2,82 | 3,10 | 3,68% | 50.657,00 |
| 22.07.2025 | 3,12 | 3,26 | 2,99 | 2,99 | -3,55% | 54.394,00 |
| 21.07.2025 | 3,30 | 3,38 | 3,08 | 3,10 | -4,32% | 77.430,00 |
| 18.07.2025 | 3,47 | 3,57 | 3,10 | 3,24 | -0,61% | 88.993,00 |
| 17.07.2025 | 3,23 | 3,94 | 3,23 | 3,26 | 0,31% | 50.059,00 |
| 16.07.2025 | 3,31 | 3,64 | 3,23 | 3,25 | -3,85% | 41.231,00 |
| 15.07.2025 | 3,99 | 4,00 | 3,35 | 3,38 | -15,50% | 88.409,00 |
| 14.07.2025 | 5,34 | 6,20 | 3,97 | 4,00 | -19,84% | 373.146,00 |
| 11.07.2025 | 4,92 | 5,09 | 4,87 | 4,99 | 1,16% | 25.505,00 |
| 10.07.2025 | 5,01 | 5,07 | 4,89 | 4,93 | -1,54% | 7.273,00 |
| 09.07.2025 | 5,14 | 5,14 | 4,92 | 5,01 | -1,18% | 20.689,00 |
| 08.07.2025 | 5,10 | 5,24 | 4,99 | 5,07 | -0,78% | 36.632,00 |
| 07.07.2025 | 4,88 | 5,11 | 4,72 | 5,11 | 2,20% | 34.316,00 |