1,765$
-1,94%
Echtzeit-Aktienkurs Ziopharm Oncology Inc.
Bid:
Ask:
Aktienkurse zur Ziopharm Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 1,88 | 1,88 | 1,77 | 1,77 | -1,94% | 9.812,00 |
| 17.01.2025 | 1,73 | 1,80 | 1,70 | 1,80 | 4,05% | 18.974,00 |
| 16.01.2025 | 1,78 | 1,80 | 1,70 | 1,73 | -2,81% | 13.808,00 |
| 15.01.2025 | 1,81 | 1,81 | 1,76 | 1,78 | -1,66% | 7.762,00 |
| 14.01.2025 | 1,77 | 1,87 | 1,76 | 1,81 | 4,02% | 5.624,00 |
| 13.01.2025 | 1,70 | 1,78 | 1,70 | 1,74 | 2,35% | 21.765,00 |
| 10.01.2025 | 1,78 | 1,78 | 1,67 | 1,70 | -8,11% | 19.657,00 |
| 08.01.2025 | 1,88 | 1,90 | 1,80 | 1,85 | -1,60% | 12.510,00 |
| 07.01.2025 | 1,99 | 2,09 | 1,88 | 1,88 | -1,57% | 16.655,00 |
| 06.01.2025 | 2,04 | 2,08 | 1,91 | 1,91 | -6,83% | 13.360,00 |
| 03.01.2025 | 2,00 | 2,08 | 2,00 | 2,05 | 4,06% | 6.404,00 |
| 02.01.2025 | 1,93 | 2,11 | 1,93 | 1,97 | 3,41% | 9.819,00 |
| 31.12.2024 | 2,15 | 2,15 | 1,91 | 1,91 | -12,21% | 49.536,00 |
| 30.12.2024 | 1,81 | 2,25 | 1,81 | 2,17 | 17,93% | 226.252,00 |
| 27.12.2024 | 1,89 | 1,92 | 1,81 | 1,84 | -2,44% | 7.415,00 |
| 26.12.2024 | 1,96 | 1,97 | 1,89 | 1,89 | -3,78% | 6.473,00 |
| 24.12.2024 | 2,03 | 2,03 | 1,90 | 1,96 | 0,51% | 5.028,00 |
| 23.12.2024 | 1,98 | 2,00 | 1,88 | 1,95 | -3,89% | 9.694,00 |
| 20.12.2024 | 2,02 | 2,04 | 1,95 | 2,03 | 0,45% | 9.600,00 |
| 19.12.2024 | 2,10 | 2,13 | 2,00 | 2,02 | 1,00% | 25.289,00 |
| 18.12.2024 | 2,06 | 2,06 | 1,86 | 2,00 | -3,38% | 14.658,00 |
| 17.12.2024 | 1,70 | 2,10 | 1,70 | 2,07 | 26,22% | 30.524,00 |
| 16.12.2024 | 1,88 | 1,94 | 1,63 | 1,64 | -13,68% | 24.924,00 |
| 13.12.2024 | 2,04 | 2,04 | 1,87 | 1,90 | -8,65% | 20.859,00 |
| 12.12.2024 | 2,03 | 2,12 | 2,02 | 2,08 | 3,07% | 7.203,00 |
| 11.12.2024 | 2,11 | 2,21 | 1,99 | 2,02 | -4,36% | 17.898,00 |
| 10.12.2024 | 2,21 | 2,30 | 2,11 | 2,11 | -4,95% | 8.177,00 |
| 09.12.2024 | 2,15 | 2,23 | 2,14 | 2,22 | 4,23% | 9.211,00 |
| 06.12.2024 | 2,19 | 2,19 | 2,12 | 2,13 | 0,47% | 10.544,00 |
| 05.12.2024 | 2,38 | 2,50 | 2,12 | 2,12 | -12,40% | 40.621,00 |
| 04.12.2024 | 2,60 | 3,10 | 2,41 | 2,42 | 0,00% | 206.352,00 |
| 03.12.2024 | 2,59 | 2,77 | 2,25 | 2,42 | -6,06% | 34.507,00 |
| 02.12.2024 | 2,80 | 2,83 | 2,45 | 2,58 | -0,16% | 37.137,00 |
| 29.11.2024 | 2,82 | 3,07 | 2,46 | 2,58 | -8,19% | 52.348,00 |
| 27.11.2024 | 2,33 | 2,88 | 2,33 | 2,81 | 20,60% | 51.724,00 |
| 26.11.2024 | 2,41 | 2,44 | 2,30 | 2,33 | -1,27% | 16.009,00 |
| 25.11.2024 | 2,39 | 2,50 | 2,20 | 2,36 | -1,26% | 35.544,00 |
| 22.11.2024 | 2,31 | 2,44 | 2,30 | 2,39 | 12,21% | 7.132,00 |
| 20.11.2024 | 2,15 | 2,38 | 2,07 | 2,13 | 0,95% | 13.498,00 |
| 19.11.2024 | 2,14 | 2,27 | 2,11 | 2,11 | -1,40% | 6.854,00 |
| 18.11.2024 | 2,10 | 2,29 | 2,10 | 2,14 | 2,39% | 26.778,00 |
| 15.11.2024 | 2,41 | 2,41 | 2,07 | 2,09 | -10,61% | 21.759,00 |
| 14.11.2024 | 2,38 | 2,59 | 2,30 | 2,34 | -2,58% | 5.731,00 |
| 13.11.2024 | 2,41 | 2,86 | 2,40 | 2,40 | -1,64% | 35.283,00 |
| 12.11.2024 | 2,14 | 2,44 | 2,14 | 2,44 | 16,19% | 18.359,00 |
| 11.11.2024 | 1,95 | 2,15 | 1,95 | 2,10 | 5,79% | 41.267,00 |
| 08.11.2024 | 2,02 | 2,02 | 1,95 | 1,99 | -1,73% | 21.807,00 |
| 07.11.2024 | 2,08 | 2,12 | 2,02 | 2,02 | -6,48% | 6.533,00 |
| 06.11.2024 | 2,04 | 2,17 | 2,02 | 2,16 | 5,88% | 13.333,00 |
| 05.11.2024 | 2,01 | 2,07 | 2,01 | 2,04 | 1,54% | 6.509,00 |
| 04.11.2024 | 2,02 | 2,04 | 2,00 | 2,01 | -1,52% | 5.255,00 |
| 01.11.2024 | 2,04 | 2,04 | 2,02 | 2,04 | -0,49% | 9.087,00 |
| 31.10.2024 | 2,02 | 2,17 | 2,00 | 2,05 | 1,49% | 22.437,00 |
| 30.10.2024 | 2,06 | 2,09 | 2,02 | 2,02 | -2,42% | 6.140,00 |
| 29.10.2024 | 2,06 | 2,24 | 2,06 | 2,07 | 0,53% | 6.043,00 |
| 28.10.2024 | 2,19 | 2,21 | 2,00 | 2,06 | -5,12% | 22.796,00 |
| 25.10.2024 | 2,21 | 2,21 | 2,17 | 2,17 | -1,36% | 7.831,00 |
| 24.10.2024 | 2,35 | 2,35 | 2,16 | 2,20 | -7,95% | 9.700,00 |
| 23.10.2024 | 2,28 | 2,39 | 2,28 | 2,39 | 5,29% | 5.927,00 |
| 22.10.2024 | 2,16 | 2,37 | 2,16 | 2,27 | 5,09% | 4.647,00 |
| 21.10.2024 | 2,26 | 2,26 | 2,11 | 2,16 | -4,42% | 5.521,00 |
| 18.10.2024 | 2,21 | 2,32 | 2,21 | 2,26 | 2,26% | 5.903,00 |
| 17.10.2024 | 2,53 | 2,65 | 2,15 | 2,21 | -8,41% | 34.282,00 |
| 16.10.2024 | 2,33 | 2,43 | 2,33 | 2,41 | 9,19% | 8.897,00 |
| 15.10.2024 | 2,08 | 2,22 | 2,08 | 2,21 | 6,25% | 18.561,00 |
| 14.10.2024 | 2,11 | 2,14 | 2,07 | 2,08 | -1,42% | 15.536,00 |
| 11.10.2024 | 2,20 | 2,20 | 2,11 | 2,11 | -4,52% | 13.664,00 |
| 10.10.2024 | 2,20 | 2,23 | 2,20 | 2,21 | 0,45% | 4.233,00 |
| 09.10.2024 | 2,52 | 2,52 | 2,20 | 2,20 | -13,04% | 20.661,00 |
| 08.10.2024 | 2,62 | 2,67 | 2,37 | 2,53 | -5,95% | 10.213,00 |
| 07.10.2024 | 2,75 | 2,88 | 2,65 | 2,69 | 2,28% | 5.242,00 |
| 04.10.2024 | 2,77 | 3,06 | 2,55 | 2,63 | -2,01% | 7.478,00 |
| 03.10.2024 | 3,10 | 3,10 | 2,68 | 2,68 | -15,06% | 24.965,00 |
| 02.10.2024 | 3,22 | 3,28 | 3,10 | 3,16 | -1,40% | 15.423,00 |
| 01.10.2024 | 3,15 | 3,30 | 3,15 | 3,21 | -0,47% | 17.440,00 |
| 30.09.2024 | 3,10 | 3,29 | 3,10 | 3,22 | 3,54% | 29.324,00 |
| 27.09.2024 | 3,68 | 3,69 | 3,10 | 3,11 | -12,39% | 24.619,00 |
| 26.09.2024 | 4,04 | 4,06 | 3,27 | 3,55 | -9,90% | 58.114,00 |
| 25.09.2024 | 3,49 | 4,18 | 3,32 | 3,94 | 17,79% | 102.005,00 |
| 24.09.2024 | 2,90 | 3,42 | 2,90 | 3,35 | 7,21% | 48.944,00 |
| 23.09.2024 | 2,77 | 3,20 | 2,74 | 3,12 | 12,84% | 38.561,00 |
| 20.09.2024 | 2,74 | 2,85 | 2,71 | 2,77 | 0,91% | 7.223,00 |
| 19.09.2024 | 3,12 | 3,12 | 2,67 | 2,74 | -11,33% | 43.814,00 |
| 18.09.2024 | 2,37 | 3,19 | 2,32 | 3,09 | 26,64% | 78.367,00 |
| 17.09.2024 | 2,18 | 2,55 | 2,11 | 2,44 | 13,49% | 22.233,00 |
| 16.09.2024 | 2,44 | 2,44 | 2,07 | 2,15 | -7,73% | 12.543,00 |
| 13.09.2024 | 2,38 | 2,59 | 2,33 | 2,33 | -2,92% | 9.295,00 |
| 12.09.2024 | 2,48 | 2,50 | 2,35 | 2,40 | 2,13% | 8.724,00 |
| 11.09.2024 | 2,45 | 2,45 | 2,30 | 2,35 | -2,08% | 8.745,00 |
| 10.09.2024 | 2,27 | 2,44 | 2,23 | 2,40 | 6,19% | 2.630,00 |
| 09.09.2024 | 2,45 | 2,48 | 2,20 | 2,26 | -6,61% | 9.762,00 |
| 06.09.2024 | 2,62 | 2,62 | 2,41 | 2,42 | -4,35% | 7.169,00 |
| 05.09.2024 | 2,54 | 2,62 | 2,50 | 2,53 | 0,80% | 3.395,00 |
| 04.09.2024 | 2,60 | 2,64 | 2,51 | 2,51 | -1,57% | 8.973,00 |
| 03.09.2024 | 2,62 | 2,81 | 2,55 | 2,55 | -1,54% | 18.828,00 |
| 30.08.2024 | 2,72 | 2,80 | 2,55 | 2,59 | -3,00% | 6.189,00 |
| 29.08.2024 | 2,75 | 2,81 | 2,66 | 2,67 | -3,61% | 7.617,00 |
| 28.08.2024 | 2,73 | 2,93 | 2,70 | 2,77 | -1,07% | 19.842,00 |
| 27.08.2024 | 3,25 | 3,25 | 2,60 | 2,80 | -13,85% | 41.771,00 |
| 26.08.2024 | 2,88 | 3,32 | 2,84 | 3,25 | 14,44% | 40.325,00 |