4,690$
-3,30%
Echtzeit-Aktienkurs Ziopharm Oncology Inc.
Bid:
Ask:
Aktienkurse zur Ziopharm Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 5,00 | 5,00 | 4,38 | 4,69 | -3,30% | 18.897,00 |
| 30.06.2025 | 5,04 | 5,09 | 4,68 | 4,85 | -5,46% | 56.248,00 |
| 27.06.2025 | 5,00 | 5,48 | 5,00 | 5,13 | 2,19% | 40.498,00 |
| 26.06.2025 | 4,43 | 5,06 | 4,26 | 5,02 | 11,31% | 29.109,00 |
| 25.06.2025 | 4,68 | 4,91 | 4,48 | 4,51 | -8,15% | 13.783,00 |
| 24.06.2025 | 4,47 | 4,92 | 4,14 | 4,91 | 9,60% | 32.393,00 |
| 23.06.2025 | 4,00 | 4,78 | 4,00 | 4,48 | 4,43% | 113.503,00 |
| 20.06.2025 | 3,88 | 4,29 | 3,83 | 4,29 | 7,36% | 34.080,00 |
| 18.06.2025 | 3,65 | 4,00 | 3,00 | 4,00 | 9,18% | 77.484,00 |
| 17.06.2025 | 3,08 | 3,69 | 3,05 | 3,66 | 14,52% | 51.235,00 |
| 16.06.2025 | 3,02 | 4,77 | 2,77 | 3,20 | 3,93% | 315.580,00 |
| 13.06.2025 | 2,97 | 3,18 | 2,80 | 3,08 | 2,40% | 20.095,00 |
| 12.06.2025 | 3,03 | 3,09 | 3,00 | 3,00 | -2,50% | 4.914,00 |
| 11.06.2025 | 3,20 | 3,22 | 3,07 | 3,08 | -4,79% | 7.564,00 |
| 10.06.2025 | 3,00 | 3,37 | 3,00 | 3,24 | 3,69% | 36.670,00 |
| 09.06.2025 | 3,00 | 3,34 | 3,00 | 3,12 | 2,97% | 20.664,00 |
| 06.06.2025 | 2,60 | 3,04 | 2,46 | 3,03 | 11,81% | 16.931,00 |
| 05.06.2025 | 2,69 | 2,90 | 2,69 | 2,71 | 0,78% | 17.666,00 |
| 04.06.2025 | 2,76 | 2,79 | 2,69 | 2,69 | -3,62% | 6.459,00 |
| 03.06.2025 | 2,64 | 2,80 | 2,53 | 2,79 | 3,33% | 28.020,00 |
| 02.06.2025 | 2,57 | 2,70 | 2,45 | 2,70 | 5,47% | 31.988,00 |
| 30.05.2025 | 2,57 | 2,69 | 2,45 | 2,56 | -0,78% | 6.319,00 |
| 29.05.2025 | 2,48 | 2,68 | 2,47 | 2,58 | 4,03% | 4.236,00 |
| 28.05.2025 | 2,60 | 2,61 | 2,48 | 2,48 | -6,06% | 9.870,00 |
| 27.05.2025 | 2,60 | 2,66 | 2,60 | 2,64 | -0,75% | 4.605,00 |
| 23.05.2025 | 2,57 | 2,68 | 2,50 | 2,66 | 0,76% | 3.913,00 |
| 22.05.2025 | 2,53 | 2,68 | 2,52 | 2,64 | 3,94% | 8.424,00 |
| 21.05.2025 | 2,62 | 2,62 | 2,50 | 2,54 | -3,90% | 6.889,00 |
| 20.05.2025 | 2,54 | 2,67 | 2,49 | 2,64 | -1,86% | 9.919,00 |
| 19.05.2025 | 2,76 | 2,93 | 2,62 | 2,69 | -5,18% | 28.801,00 |
| 16.05.2025 | 2,93 | 2,95 | 2,80 | 2,84 | 0,71% | 4.268,00 |
| 15.05.2025 | 2,91 | 2,91 | 2,77 | 2,82 | -2,42% | 5.236,00 |
| 14.05.2025 | 2,83 | 2,95 | 2,83 | 2,89 | 0,35% | 14.701,00 |
| 13.05.2025 | 2,85 | 2,94 | 2,81 | 2,88 | 1,05% | 11.151,00 |
| 12.05.2025 | 2,85 | 2,93 | 2,82 | 2,85 | 0,00% | 7.285,00 |
| 09.05.2025 | 2,95 | 3,06 | 2,81 | 2,85 | -5,32% | 15.727,00 |
| 08.05.2025 | 2,89 | 3,01 | 2,79 | 3,01 | 4,88% | 25.397,00 |
| 07.05.2025 | 2,85 | 2,90 | 2,56 | 2,87 | -1,03% | 27.751,00 |
| 06.05.2025 | 2,89 | 2,91 | 2,71 | 2,90 | 1,75% | 20.771,00 |
| 05.05.2025 | 2,52 | 2,85 | 2,46 | 2,85 | 12,65% | 46.716,00 |
| 02.05.2025 | 2,24 | 2,57 | 2,22 | 2,53 | 12,95% | 62.464,00 |
| 01.05.2025 | 2,43 | 2,45 | 2,02 | 2,24 | -9,68% | 25.765,00 |
| 30.04.2025 | 2,33 | 2,49 | 2,33 | 2,48 | 4,20% | 8.922,00 |
| 29.04.2025 | 2,45 | 2,47 | 2,33 | 2,38 | -2,86% | 10.289,00 |
| 28.04.2025 | 2,69 | 2,86 | 2,32 | 2,45 | -6,84% | 63.251,00 |
| 25.04.2025 | 2,69 | 2,86 | 2,56 | 2,63 | -1,87% | 17.806,00 |
| 24.04.2025 | 2,47 | 2,77 | 2,47 | 2,68 | 8,50% | 23.313,00 |
| 23.04.2025 | 2,44 | 2,54 | 2,41 | 2,47 | 2,92% | 12.577,00 |
| 22.04.2025 | 2,34 | 2,48 | 2,27 | 2,40 | 2,13% | 51.612,00 |
| 21.04.2025 | 2,44 | 2,47 | 2,30 | 2,35 | -5,24% | 12.842,00 |
| 17.04.2025 | 2,61 | 2,61 | 2,40 | 2,48 | -7,12% | 17.805,00 |
| 16.04.2025 | 2,85 | 2,85 | 2,59 | 2,67 | -7,93% | 26.603,00 |
| 15.04.2025 | 2,51 | 2,93 | 2,48 | 2,90 | 15,54% | 92.684,00 |
| 14.04.2025 | 2,80 | 2,92 | 2,51 | 2,51 | -14,04% | 90.729,00 |
| 11.04.2025 | 3,05 | 3,20 | 2,80 | 2,92 | 4,10% | 136.280,00 |
| 10.04.2025 | 2,74 | 3,32 | 2,54 | 2,81 | 7,27% | 213.119,00 |
| 09.04.2025 | 2,36 | 2,65 | 2,25 | 2,62 | 4,18% | 103.650,00 |
| 08.04.2025 | 3,07 | 3,16 | 2,51 | 2,51 | -14,63% | 182.612,00 |
| 07.04.2025 | 2,90 | 3,40 | 2,50 | 2,94 | -5,13% | 484.117,00 |
| 04.04.2025 | 4,42 | 5,35 | 2,90 | 3,10 | -24,96% | 2.742.929,00 |
| 03.04.2025 | 2,97 | 4,79 | 2,73 | 4,13 | 47,50% | 6.229.415,00 |
| 02.04.2025 | 2,28 | 3,22 | 2,26 | 2,80 | 29,63% | 13.627.878,00 |
| 01.04.2025 | 1,44 | 2,75 | 1,34 | 2,16 | 46,94% | 5.305.753,00 |
| 31.03.2025 | 1,44 | 1,47 | 1,31 | 1,47 | 0,68% | 4.971,00 |
| 28.03.2025 | 1,52 | 1,60 | 1,46 | 1,46 | -3,95% | 2.591,00 |
| 27.03.2025 | 1,54 | 1,54 | 1,44 | 1,52 | -0,65% | 3.346,00 |
| 26.03.2025 | 1,55 | 1,60 | 1,42 | 1,53 | -5,03% | 21.025,00 |
| 25.03.2025 | 1,49 | 1,61 | 1,49 | 1,61 | 8,85% | 3.376,00 |
| 24.03.2025 | 1,49 | 1,55 | 1,48 | 1,48 | -0,67% | 14.150,00 |
| 21.03.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 2,05% | 1.954,00 |
| 20.03.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 1,39% | 4.308,00 |
| 19.03.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,83% | 1.022,00 |
| 18.03.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,82% | 1.067,00 |
| 17.03.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 2,80% | 5.379,00 |
| 14.03.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -3,38% | 5.748,00 |
| 13.03.2025 | 1,50 | 1,50 | 1,46 | 1,48 | -1,33% | 11.679,00 |
| 12.03.2025 | 1,49 | 1,50 | 1,48 | 1,50 | -2,60% | 8.558,00 |
| 11.03.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -5,11% | 2.863,00 |
| 10.03.2025 | 1,62 | 1,65 | 1,54 | 1,62 | 1,50% | 3.020,00 |
| 07.03.2025 | 1,52 | 1,60 | 1,49 | 1,60 | 6,60% | 37.890,00 |
| 06.03.2025 | 1,54 | 1,55 | 1,50 | 1,50 | -1,96% | 8.899,00 |
| 05.03.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 2,68% | 3.894,00 |
| 04.03.2025 | 1,54 | 1,57 | 1,48 | 1,49 | -5,10% | 20.531,00 |
| 03.03.2025 | 1,55 | 1,64 | 1,50 | 1,57 | -0,06% | 18.993,00 |
| 28.02.2025 | 1,60 | 1,62 | 1,57 | 1,57 | -2,42% | 3.329,00 |
| 27.02.2025 | 1,59 | 1,63 | 1,58 | 1,61 | 2,55% | 5.232,00 |
| 26.02.2025 | 1,63 | 1,63 | 1,57 | 1,57 | -3,86% | 2.919,00 |
| 25.02.2025 | 1,63 | 1,66 | 1,58 | 1,63 | -1,63% | 5.334,00 |
| 24.02.2025 | 1,68 | 1,68 | 1,60 | 1,66 | -1,19% | 11.465,00 |
| 21.02.2025 | 1,61 | 1,74 | 1,61 | 1,68 | 4,35% | 10.931,00 |
| 20.02.2025 | 1,62 | 1,63 | 1,59 | 1,61 | 3,87% | 8.054,00 |
| 19.02.2025 | 1,61 | 1,62 | 1,55 | 1,55 | -4,91% | 2.671,00 |
| 18.02.2025 | 1,62 | 1,70 | 1,55 | 1,63 | 0,62% | 13.489,00 |
| 14.02.2025 | 1,62 | 1,62 | 1,59 | 1,62 | 0,00% | 5.661,00 |
| 13.02.2025 | 1,62 | 1,66 | 1,61 | 1,62 | -2,99% | 4.221,00 |
| 12.02.2025 | 1,65 | 1,74 | 1,65 | 1,67 | 0,48% | 7.500,00 |
| 11.02.2025 | 1,63 | 1,67 | 1,61 | 1,66 | 1,96% | 7.087,00 |
| 10.02.2025 | 1,62 | 1,63 | 1,59 | 1,63 | 0,31% | 5.843,00 |
| 07.02.2025 | 1,72 | 1,72 | 1,61 | 1,63 | 0,93% | 8.836,00 |
| 06.02.2025 | 1,65 | 1,70 | 1,61 | 1,61 | 0,56% | 3.592,00 |