2,160$
46,94%
Echtzeit-Aktienkurs Ziopharm Oncology Inc.
Bid:
Ask:
Aktienkurse zur Ziopharm Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 1,59 | 1,76 | 1,59 | 1,60 | 0,69% | 2.445,00 |
| 04.02.2025 | 1,56 | 1,62 | 1,56 | 1,59 | 4,61% | 12.152,00 |
| 03.02.2025 | 1,71 | 1,73 | 1,50 | 1,52 | -10,59% | 53.354,00 |
| 31.01.2025 | 1,68 | 1,77 | 1,67 | 1,70 | 2,10% | 4.030,00 |
| 30.01.2025 | 1,70 | 1,71 | 1,66 | 1,67 | -3,20% | 9.721,00 |
| 29.01.2025 | 1,70 | 1,72 | 1,60 | 1,72 | 3,93% | 11.934,00 |
| 28.01.2025 | 1,80 | 1,80 | 1,65 | 1,66 | -8,06% | 20.454,00 |
| 27.01.2025 | 1,78 | 1,89 | 1,78 | 1,80 | -1,10% | 13.859,00 |
| 24.01.2025 | 2,06 | 2,06 | 1,81 | 1,82 | -10,78% | 36.210,00 |
| 23.01.2025 | 1,76 | 2,22 | 1,75 | 2,04 | 19,30% | 135.614,00 |
| 22.01.2025 | 1,76 | 1,80 | 1,71 | 1,71 | -3,12% | 4.987,00 |
| 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 |