2,610$
-5,09%
Echtzeit-Aktienkurs Ziopharm Oncology Inc.
Bid:
Ask:
Aktienkurse zur Ziopharm Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 2,84 | 2,84 | 2,61 | 2,61 | -5,09% | 8.218,00 |
| 02.06.2026 | 2,76 | 2,90 | 2,67 | 2,75 | -1,08% | 18.170,00 |
| 01.06.2026 | 2,95 | 3,04 | 2,75 | 2,78 | -2,46% | 10.603,00 |
| 29.05.2026 | 2,98 | 3,02 | 2,85 | 2,85 | -6,86% | 17.340,00 |
| 28.05.2026 | 2,97 | 3,09 | 2,81 | 3,06 | 8,90% | 32.982,00 |
| 27.05.2026 | 2,41 | 3,06 | 2,41 | 2,81 | 14,69% | 67.576,00 |
| 26.05.2026 | 2,52 | 2,59 | 2,30 | 2,45 | 1,24% | 21.955,00 |
| 22.05.2026 | 2,45 | 2,55 | 2,40 | 2,42 | 2,11% | 15.106,00 |
| 21.05.2026 | 2,36 | 2,40 | 2,36 | 2,37 | -1,25% | 11.766,00 |
| 20.05.2026 | 2,36 | 2,45 | 2,36 | 2,40 | -3,61% | 4.476,00 |
| 19.05.2026 | 2,47 | 2,55 | 2,35 | 2,49 | 1,22% | 16.103,00 |
| 18.05.2026 | 2,53 | 2,64 | 2,46 | 2,46 | -0,40% | 25.638,00 |
| 15.05.2026 | 2,56 | 2,57 | 2,47 | 2,47 | -1,98% | 8.466,00 |
| 14.05.2026 | 2,53 | 2,53 | 2,52 | 2,52 | 0,00% | 3.180,00 |
| 13.05.2026 | 2,61 | 2,61 | 2,52 | 2,52 | -4,18% | 11.980,00 |
| 12.05.2026 | 2,60 | 2,65 | 2,58 | 2,63 | 0,00% | 6.283,00 |
| 11.05.2026 | 2,63 | 2,65 | 2,60 | 2,63 | 1,94% | 13.670,00 |
| 08.05.2026 | 2,62 | 2,62 | 2,58 | 2,58 | -3,26% | 3.191,00 |
| 07.05.2026 | 2,72 | 2,72 | 2,65 | 2,67 | -0,86% | 3.295,00 |
| 06.05.2026 | 2,61 | 2,89 | 2,60 | 2,69 | 3,07% | 19.384,00 |
| 05.05.2026 | 2,62 | 2,66 | 2,55 | 2,61 | 3,16% | 2.659,00 |
| 04.05.2026 | 2,58 | 2,58 | 2,53 | 2,53 | -3,07% | 2.843,00 |
| 01.05.2026 | 2,55 | 2,71 | 2,50 | 2,61 | 2,35% | 11.498,00 |
| 30.04.2026 | 2,50 | 2,55 | 2,48 | 2,55 | -0,39% | 5.971,00 |
| 29.04.2026 | 2,64 | 2,64 | 2,49 | 2,56 | -1,16% | 11.260,00 |
| 28.04.2026 | 2,70 | 2,70 | 2,37 | 2,59 | -4,07% | 38.289,00 |
| 27.04.2026 | 2,71 | 2,77 | 2,67 | 2,70 | -2,17% | 10.153,00 |
| 24.04.2026 | 2,80 | 2,80 | 2,70 | 2,76 | -0,36% | 17.015,00 |
| 23.04.2026 | 2,80 | 2,81 | 2,75 | 2,77 | -1,04% | 4.973,00 |
| 22.04.2026 | 2,79 | 2,85 | 2,76 | 2,80 | 0,68% | 8.826,00 |
| 21.04.2026 | 2,80 | 2,82 | 2,74 | 2,78 | -2,28% | 19.464,00 |
| 20.04.2026 | 2,96 | 2,96 | 2,82 | 2,85 | 0,89% | 7.255,00 |
| 17.04.2026 | 2,89 | 2,89 | 2,77 | 2,82 | -1,05% | 11.264,00 |
| 16.04.2026 | 2,97 | 2,99 | 2,76 | 2,85 | -1,38% | 13.659,00 |
| 15.04.2026 | 2,97 | 3,02 | 2,88 | 2,89 | -3,34% | 21.192,00 |
| 14.04.2026 | 2,95 | 3,08 | 2,84 | 2,99 | 1,01% | 31.319,00 |
| 13.04.2026 | 3,10 | 3,10 | 2,87 | 2,96 | 2,42% | 8.817,00 |
| 10.04.2026 | 2,80 | 3,03 | 2,78 | 2,89 | 1,26% | 31.115,00 |
| 09.04.2026 | 2,91 | 3,14 | 2,85 | 2,85 | -1,92% | 9.140,00 |
| 08.04.2026 | 2,92 | 2,92 | 2,84 | 2,91 | -0,34% | 7.556,00 |
| 07.04.2026 | 2,85 | 2,99 | 2,84 | 2,92 | 1,74% | 6.270,00 |
| 06.04.2026 | 2,90 | 3,00 | 2,70 | 2,87 | -2,05% | 15.153,00 |
| 02.04.2026 | 3,15 | 3,15 | 2,90 | 2,93 | -2,01% | 16.897,00 |
| 01.04.2026 | 2,87 | 3,14 | 2,87 | 2,99 | 3,82% | 12.415,00 |
| 31.03.2026 | 2,83 | 2,99 | 2,67 | 2,88 | 2,49% | 50.092,00 |
| 30.03.2026 | 2,97 | 3,01 | 2,81 | 2,81 | -5,39% | 45.258,00 |
| 27.03.2026 | 2,97 | 3,05 | 2,93 | 2,97 | -1,33% | 8.352,00 |
| 26.03.2026 | 3,02 | 3,10 | 2,88 | 3,01 | 0,00% | 19.240,00 |
| 25.03.2026 | 3,31 | 3,31 | 3,01 | 3,01 | -4,14% | 18.415,00 |
| 24.03.2026 | 3,29 | 3,29 | 3,07 | 3,14 | -2,48% | 18.792,00 |
| 23.03.2026 | 3,22 | 3,25 | 3,16 | 3,22 | 0,00% | 3.199,00 |
| 20.03.2026 | 3,26 | 3,31 | 3,10 | 3,22 | -2,72% | 29.170,00 |
| 19.03.2026 | 3,37 | 3,37 | 3,12 | 3,31 | 3,44% | 10.582,00 |
| 18.03.2026 | 3,12 | 3,32 | 3,08 | 3,20 | 2,56% | 11.623,00 |
| 17.03.2026 | 3,15 | 3,30 | 3,03 | 3,12 | -4,29% | 8.844,00 |
| 16.03.2026 | 3,40 | 3,47 | 3,26 | 3,26 | -1,21% | 4.886,00 |
| 13.03.2026 | 3,23 | 3,33 | 2,98 | 3,30 | 3,45% | 18.754,00 |
| 12.03.2026 | 3,46 | 3,50 | 3,19 | 3,19 | -8,07% | 17.698,00 |
| 11.03.2026 | 3,47 | 3,58 | 3,42 | 3,47 | -0,57% | 5.599,00 |
| 10.03.2026 | 3,55 | 3,65 | 3,49 | 3,49 | -2,79% | 7.255,00 |
| 09.03.2026 | 3,65 | 3,65 | 3,49 | 3,59 | -0,55% | 10.534,00 |
| 06.03.2026 | 3,40 | 3,70 | 3,22 | 3,61 | 6,02% | 25.664,00 |
| 05.03.2026 | 3,28 | 3,44 | 3,25 | 3,41 | 1,34% | 7.533,00 |
| 04.03.2026 | 3,29 | 3,40 | 3,19 | 3,36 | 0,30% | 26.464,00 |
| 03.03.2026 | 3,25 | 3,39 | 3,12 | 3,35 | 0,90% | 13.585,00 |
| 02.03.2026 | 3,11 | 3,37 | 3,09 | 3,32 | 4,08% | 41.323,00 |
| 27.02.2026 | 3,06 | 3,34 | 3,06 | 3,19 | 1,59% | 17.098,00 |
| 26.02.2026 | 3,05 | 3,19 | 3,05 | 3,14 | 0,32% | 9.809,00 |
| 25.02.2026 | 2,96 | 3,28 | 2,96 | 3,13 | 9,82% | 45.981,00 |
| 24.02.2026 | 2,77 | 2,85 | 2,65 | 2,85 | 2,78% | 8.712,00 |
| 23.02.2026 | 2,74 | 2,77 | 2,65 | 2,77 | 1,94% | 3.699,00 |
| 20.02.2026 | 2,54 | 2,78 | 2,54 | 2,72 | 4,70% | 6.746,00 |
| 19.02.2026 | 2,67 | 2,67 | 2,50 | 2,60 | 0,70% | 12.887,00 |
| 18.02.2026 | 2,57 | 2,68 | 2,55 | 2,58 | -3,73% | 4.528,00 |
| 17.02.2026 | 2,56 | 2,73 | 2,56 | 2,68 | 4,28% | 5.815,00 |
| 13.02.2026 | 2,56 | 2,65 | 2,53 | 2,57 | -1,53% | 8.633,00 |
| 12.02.2026 | 2,68 | 2,72 | 2,50 | 2,61 | -1,14% | 3.511,00 |
| 11.02.2026 | 2,77 | 2,77 | 2,59 | 2,64 | -2,94% | 7.268,00 |
| 10.02.2026 | 2,66 | 2,78 | 2,66 | 2,72 | 1,12% | 4.368,00 |
| 09.02.2026 | 2,69 | 2,69 | 2,52 | 2,69 | 0,00% | 9.347,00 |
| 06.02.2026 | 2,39 | 2,70 | 2,39 | 2,69 | 13,50% | 20.993,00 |
| 05.02.2026 | 2,45 | 2,49 | 2,34 | 2,37 | -3,27% | 17.048,00 |
| 04.02.2026 | 2,66 | 2,68 | 2,42 | 2,45 | -5,04% | 25.252,00 |
| 03.02.2026 | 2,68 | 2,68 | 2,58 | 2,58 | -6,15% | 9.882,00 |
| 02.02.2026 | 2,66 | 2,76 | 2,64 | 2,75 | 4,52% | 12.747,00 |
| 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 |