2,480$
2,90%
Echtzeit-Aktienkurs Ziopharm Oncology Inc.
Bid:
Ask:
Aktienkurse zur Ziopharm Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 4,89 | 5,01 | 4,73 | 5,00 | -1,19% | 11.527,00 |
| 02.07.2025 | 5,02 | 5,47 | 4,86 | 5,06 | 7,89% | 45.953,00 |
| 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 |