1,540$
-4,94%
Echtzeit-Aktienkurs Zentalis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Zentalis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,60 | 1,63 | 1,53 | 1,54 | -4,94% | 1.014.633,00 |
| 13.10.2025 | 1,70 | 1,72 | 1,61 | 1,62 | -3,28% | 426.315,00 |
| 10.10.2025 | 1,84 | 1,84 | 1,67 | 1,68 | -7,46% | 654.187,00 |
| 09.10.2025 | 1,68 | 1,83 | 1,65 | 1,81 | 10,37% | 984.562,00 |
| 08.10.2025 | 1,57 | 1,68 | 1,57 | 1,64 | 5,81% | 572.104,00 |
| 07.10.2025 | 1,60 | 1,61 | 1,53 | 1,55 | -2,52% | 1.014.282,00 |
| 06.10.2025 | 1,63 | 1,68 | 1,58 | 1,59 | -4,22% | 441.253,00 |
| 02.10.2025 | 1,54 | 1,67 | 1,54 | 1,66 | 7,79% | 457.428,00 |
| 01.10.2025 | 1,52 | 1,57 | 1,51 | 1,54 | 1,32% | 413.130,00 |
| 30.09.2025 | 1,47 | 1,59 | 1,47 | 1,52 | 2,01% | 505.432,00 |
| 29.09.2025 | 1,56 | 1,58 | 1,47 | 1,49 | -3,87% | 1.201.117,00 |
| 26.09.2025 | 1,52 | 1,59 | 1,49 | 1,55 | 4,03% | 898.816,00 |
| 25.09.2025 | 1,50 | 1,57 | 1,49 | 1,49 | -1,97% | 526.437,00 |
| 24.09.2025 | 1,50 | 1,65 | 1,50 | 1,52 | 1,33% | 1.456.687,00 |
| 23.09.2025 | 1,52 | 1,54 | 1,46 | 1,50 | -1,32% | 322.550,00 |
| 22.09.2025 | 1,51 | 1,57 | 1,49 | 1,52 | -1,30% | 353.609,00 |
| 19.09.2025 | 1,49 | 1,57 | 1,47 | 1,54 | 3,36% | 1.042.765,00 |
| 18.09.2025 | 1,41 | 1,52 | 1,41 | 1,49 | 4,20% | 533.661,00 |
| 17.09.2025 | 1,41 | 1,50 | 1,41 | 1,43 | 0,70% | 550.469,00 |
| 16.09.2025 | 1,45 | 1,46 | 1,40 | 1,42 | -2,07% | 568.833,00 |
| 15.09.2025 | 1,49 | 1,50 | 1,41 | 1,45 | -2,68% | 745.407,00 |
| 12.09.2025 | 1,54 | 1,58 | 1,49 | 1,49 | -4,49% | 505.455,00 |
| 11.09.2025 | 1,46 | 1,58 | 1,46 | 1,56 | 6,85% | 775.915,00 |
| 10.09.2025 | 1,60 | 1,60 | 1,46 | 1,46 | -8,75% | 810.553,00 |
| 09.09.2025 | 1,63 | 1,65 | 1,59 | 1,60 | -2,74% | 388.283,00 |
| 08.09.2025 | 1,75 | 1,75 | 1,64 | 1,65 | -6,00% | 397.563,00 |
| 05.09.2025 | 1,77 | 1,79 | 1,71 | 1,75 | -1,13% | 422.711,00 |
| 04.09.2025 | 1,71 | 1,79 | 1,60 | 1,77 | 3,51% | 1.050.040,00 |
| 03.09.2025 | 1,69 | 1,82 | 1,68 | 1,71 | -0,58% | 417.638,00 |
| 02.09.2025 | 1,70 | 1,82 | 1,65 | 1,72 | 1,78% | 581.555,00 |
| 29.08.2025 | 1,79 | 1,79 | 1,68 | 1,69 | -3,98% | 560.362,00 |
| 28.08.2025 | 1,81 | 1,82 | 1,74 | 1,76 | -3,30% | 454.826,00 |
| 27.08.2025 | 1,91 | 2,02 | 1,81 | 1,82 | -1,62% | 773.766,00 |
| 26.08.2025 | 1,83 | 1,95 | 1,78 | 1,85 | 1,65% | 663.016,00 |
| 25.08.2025 | 1,98 | 1,98 | 1,81 | 1,82 | -8,54% | 976.392,00 |
| 22.08.2025 | 1,87 | 2,05 | 1,84 | 1,99 | 6,42% | 1.093.413,00 |
| 21.08.2025 | 1,60 | 1,94 | 1,58 | 1,87 | 14,02% | 2.613.615,00 |
| 20.08.2025 | 1,60 | 1,66 | 1,58 | 1,64 | 3,14% | 659.330,00 |
| 19.08.2025 | 1,61 | 1,66 | 1,55 | 1,59 | -3,05% | 821.208,00 |
| 18.08.2025 | 1,59 | 1,65 | 1,57 | 1,64 | 3,14% | 1.089.079,00 |
| 15.08.2025 | 1,50 | 1,70 | 1,50 | 1,59 | 7,43% | 1.483.841,00 |
| 14.08.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -0,67% | 708.230,00 |
| 13.08.2025 | 1,43 | 1,52 | 1,42 | 1,49 | 5,67% | 630.647,00 |
| 12.08.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 0,36% | 588.577,00 |
| 11.08.2025 | 1,45 | 1,46 | 1,39 | 1,41 | -2,43% | 514.502,00 |
| 08.08.2025 | 1,46 | 1,55 | 1,42 | 1,44 | -0,69% | 497.237,00 |
| 07.08.2025 | 1,39 | 1,50 | 1,37 | 1,45 | 5,07% | 1.138.728,00 |
| 06.08.2025 | 1,39 | 1,41 | 1,35 | 1,38 | -2,13% | 385.645,00 |
| 05.08.2025 | 1,39 | 1,45 | 1,39 | 1,41 | 1,44% | 492.058,00 |
| 04.08.2025 | 1,35 | 1,41 | 1,33 | 1,39 | 2,96% | 381.048,00 |
| 01.08.2025 | 1,34 | 1,39 | 1,31 | 1,35 | -2,88% | 415.999,00 |
| 31.07.2025 | 1,37 | 1,43 | 1,37 | 1,39 | 0,72% | 608.071,00 |
| 30.07.2025 | 1,35 | 1,48 | 1,35 | 1,38 | 2,22% | 514.530,00 |
| 29.07.2025 | 1,44 | 1,45 | 1,34 | 1,35 | -6,25% | 709.468,00 |
| 28.07.2025 | 1,48 | 1,49 | 1,44 | 1,44 | -2,04% | 334.641,00 |
| 25.07.2025 | 1,47 | 1,48 | 1,42 | 1,47 | 0,00% | 440.466,00 |
| 24.07.2025 | 1,50 | 1,52 | 1,46 | 1,47 | -2,65% | 294.492,00 |
| 23.07.2025 | 1,46 | 1,52 | 1,43 | 1,51 | 5,59% | 561.868,00 |
| 22.07.2025 | 1,39 | 1,46 | 1,38 | 1,43 | 2,88% | 641.634,00 |
| 21.07.2025 | 1,42 | 1,48 | 1,38 | 1,39 | -1,42% | 598.114,00 |
| 18.07.2025 | 1,43 | 1,49 | 1,41 | 1,41 | -2,08% | 411.631,00 |
| 17.07.2025 | 1,39 | 1,45 | 1,38 | 1,44 | 3,60% | 839.254,00 |
| 16.07.2025 | 1,35 | 1,41 | 1,34 | 1,39 | 3,73% | 646.011,00 |
| 15.07.2025 | 1,37 | 1,39 | 1,29 | 1,34 | -1,47% | 730.873,00 |
| 14.07.2025 | 1,32 | 1,43 | 1,32 | 1,36 | 2,26% | 748.902,00 |
| 11.07.2025 | 1,37 | 1,37 | 1,29 | 1,33 | -2,92% | 623.162,00 |
| 10.07.2025 | 1,31 | 1,37 | 1,30 | 1,37 | 4,58% | 897.128,00 |
| 09.07.2025 | 1,27 | 1,38 | 1,26 | 1,31 | 3,15% | 1.539.401,00 |
| 08.07.2025 | 1,21 | 1,30 | 1,19 | 1,27 | 6,72% | 2.053.411,00 |
| 07.07.2025 | 1,25 | 1,25 | 1,15 | 1,19 | -5,56% | 1.819.292,00 |
| 03.07.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 1,61% | 384.919,00 |
| 02.07.2025 | 1,19 | 1,28 | 1,19 | 1,24 | 4,20% | 1.115.662,00 |
| 01.07.2025 | 1,14 | 1,27 | 1,13 | 1,19 | 2,59% | 1.156.806,00 |
| 30.06.2025 | 1,22 | 1,22 | 1,15 | 1,16 | -1,69% | 1.202.150,00 |
| 27.06.2025 | 1,28 | 1,29 | 1,16 | 1,18 | -6,35% | 6.857.972,00 |
| 26.06.2025 | 1,31 | 1,33 | 1,23 | 1,26 | -3,82% | 1.239.528,00 |
| 25.06.2025 | 1,34 | 1,37 | 1,30 | 1,31 | -2,96% | 442.778,00 |
| 24.06.2025 | 1,30 | 1,39 | 1,29 | 1,35 | 3,85% | 641.317,00 |
| 23.06.2025 | 1,28 | 1,34 | 1,24 | 1,30 | 0,00% | 608.957,00 |
| 20.06.2025 | 1,39 | 1,41 | 1,24 | 1,30 | -5,80% | 1.285.018,00 |
| 18.06.2025 | 1,47 | 1,54 | 1,37 | 1,38 | -8,00% | 717.407,00 |
| 17.06.2025 | 1,50 | 1,51 | 1,41 | 1,50 | -0,66% | 1.295.826,00 |
| 16.06.2025 | 1,35 | 1,51 | 1,33 | 1,51 | 12,69% | 920.422,00 |
| 13.06.2025 | 1,41 | 1,43 | 1,31 | 1,34 | -8,22% | 1.017.747,00 |
| 12.06.2025 | 1,45 | 1,49 | 1,42 | 1,46 | -1,35% | 319.768,00 |
| 11.06.2025 | 1,63 | 1,64 | 1,48 | 1,48 | -9,20% | 853.699,00 |
| 10.06.2025 | 1,49 | 1,67 | 1,49 | 1,63 | 9,40% | 1.032.701,00 |
| 09.06.2025 | 1,53 | 1,58 | 1,45 | 1,49 | -1,97% | 845.563,00 |
| 06.06.2025 | 1,48 | 1,56 | 1,45 | 1,52 | 3,40% | 839.325,00 |
| 05.06.2025 | 1,51 | 1,60 | 1,46 | 1,47 | -2,00% | 1.044.696,00 |
| 04.06.2025 | 1,34 | 1,51 | 1,29 | 1,50 | 10,29% | 2.225.124,00 |
| 03.06.2025 | 1,28 | 1,40 | 1,24 | 1,36 | 6,25% | 1.652.412,00 |
| 02.06.2025 | 1,23 | 1,28 | 1,19 | 1,28 | 5,35% | 926.443,00 |
| 30.05.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -2,80% | 575.976,00 |
| 29.05.2025 | 1,25 | 1,27 | 1,22 | 1,25 | 0,00% | 660.722,00 |
| 28.05.2025 | 1,19 | 1,26 | 1,18 | 1,25 | 4,17% | 998.148,00 |
| 27.05.2025 | 1,21 | 1,23 | 1,18 | 1,20 | 0,00% | 533.595,00 |
| 23.05.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -3,23% | 778.254,00 |
| 22.05.2025 | 1,20 | 1,24 | 1,18 | 1,24 | 2,48% | 612.798,00 |
| 21.05.2025 | 1,28 | 1,29 | 1,20 | 1,21 | -5,47% | 747.105,00 |