2,630$
-2,95%
Echtzeit-Aktienkurs Ziopharm Oncology Inc.
Bid:
Ask:
Aktienkurse zur Ziopharm Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,78 | 2,78 | 2,60 | 2,63 | -2,95% | 36.652,00 |
| 29.01.2026 | 2,83 | 2,83 | 2,71 | 2,71 | -2,34% | 6.071,00 |
| 28.01.2026 | 2,85 | 2,94 | 2,78 | 2,78 | -5,93% | 12.916,00 |
| 27.01.2026 | 2,94 | 3,02 | 2,90 | 2,95 | 0,68% | 13.536,00 |
| 26.01.2026 | 2,92 | 3,00 | 2,91 | 2,93 | 1,38% | 9.536,00 |
| 22.01.2026 | 3,02 | 3,05 | 2,87 | 2,89 | -0,34% | 16.597,00 |
| 21.01.2026 | 2,95 | 2,95 | 2,80 | 2,90 | -0,34% | 16.980,00 |
| 20.01.2026 | 3,00 | 3,00 | 2,90 | 2,91 | -5,52% | 14.553,00 |
| 16.01.2026 | 2,80 | 3,08 | 2,80 | 3,08 | 9,61% | 9.067,00 |
| 15.01.2026 | 2,74 | 2,87 | 2,64 | 2,81 | 2,55% | 16.636,00 |
| 14.01.2026 | 2,62 | 2,76 | 2,62 | 2,74 | 4,58% | 14.347,00 |
| 13.01.2026 | 2,89 | 2,89 | 2,60 | 2,62 | -8,07% | 52.202,00 |
| 12.01.2026 | 3,18 | 3,19 | 2,85 | 2,85 | -9,52% | 44.487,00 |
| 09.01.2026 | 3,58 | 3,65 | 2,88 | 3,15 | -11,02% | 51.144,00 |
| 08.01.2026 | 3,30 | 4,04 | 3,17 | 3,54 | 9,26% | 162.048,00 |
| 07.01.2026 | 3,23 | 3,31 | 3,20 | 3,24 | 0,93% | 13.363,00 |
| 06.01.2026 | 3,24 | 3,31 | 3,21 | 3,21 | -1,83% | 12.194,00 |
| 05.01.2026 | 3,18 | 3,27 | 3,16 | 3,27 | -0,30% | 9.336,00 |
| 02.01.2026 | 3,28 | 3,34 | 3,16 | 3,28 | 1,55% | 37.039,00 |
| 31.12.2025 | 3,34 | 3,34 | 3,13 | 3,23 | -4,15% | 54.155,00 |
| 30.12.2025 | 3,41 | 3,45 | 3,28 | 3,37 | -2,03% | 22.710,00 |
| 29.12.2025 | 3,26 | 3,45 | 3,26 | 3,44 | 6,50% | 28.416,00 |
| 26.12.2025 | 3,48 | 3,48 | 3,03 | 3,23 | -8,24% | 82.270,00 |
| 24.12.2025 | 3,46 | 3,54 | 3,36 | 3,52 | 3,53% | 13.511,00 |
| 23.12.2025 | 3,58 | 3,65 | 3,39 | 3,40 | -6,34% | 28.320,00 |
| 22.12.2025 | 3,54 | 3,74 | 3,41 | 3,63 | 1,97% | 48.314,00 |
| 19.12.2025 | 3,98 | 4,01 | 3,31 | 3,56 | -10,55% | 187.811,00 |
| 18.12.2025 | 4,07 | 4,16 | 3,95 | 3,98 | -0,50% | 36.533,00 |
| 17.12.2025 | 4,29 | 4,33 | 3,92 | 4,00 | -8,26% | 76.542,00 |
| 16.12.2025 | 4,25 | 4,42 | 4,15 | 4,36 | 2,11% | 45.702,00 |
| 15.12.2025 | 4,25 | 4,49 | 4,13 | 4,27 | 0,23% | 48.655,00 |
| 12.12.2025 | 4,16 | 4,50 | 4,10 | 4,26 | -0,23% | 51.349,00 |
| 11.12.2025 | 4,22 | 4,42 | 4,21 | 4,27 | -2,51% | 34.996,00 |
| 10.12.2025 | 3,95 | 4,42 | 3,90 | 4,38 | 9,77% | 51.609,00 |
| 09.12.2025 | 4,00 | 4,16 | 3,87 | 3,99 | -2,44% | 123.697,00 |
| 08.12.2025 | 3,61 | 4,09 | 3,61 | 4,09 | 13,30% | 68.645,00 |
| 05.12.2025 | 3,38 | 3,77 | 3,23 | 3,61 | 0,56% | 57.925,00 |
| 04.12.2025 | 3,51 | 3,69 | 3,46 | 3,59 | 0,84% | 26.808,00 |
| 03.12.2025 | 3,30 | 3,64 | 3,19 | 3,56 | 8,54% | 76.266,00 |
| 02.12.2025 | 2,92 | 3,31 | 2,92 | 3,28 | 10,07% | 41.483,00 |
| 01.12.2025 | 3,29 | 3,29 | 2,86 | 2,98 | -10,78% | 161.143,00 |
| 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 |