1,190$
2,59%
Echtzeit-Aktienkurs Zentalis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Zentalis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 1,23 | 1,31 | 1,22 | 1,28 | 2,40% | 549.903,00 |
| 19.05.2025 | 1,24 | 1,29 | 1,21 | 1,25 | -0,79% | 625.214,00 |
| 16.05.2025 | 1,26 | 1,27 | 1,23 | 1,26 | 0,00% | 410.084,00 |
| 15.05.2025 | 1,24 | 1,26 | 1,16 | 1,26 | 5,88% | 608.186,00 |
| 14.05.2025 | 1,21 | 1,24 | 1,17 | 1,19 | -1,65% | 631.973,00 |
| 13.05.2025 | 1,30 | 1,30 | 1,21 | 1,21 | -6,20% | 781.332,00 |
| 12.05.2025 | 1,27 | 1,33 | 1,25 | 1,29 | 4,88% | 684.856,00 |
| 09.05.2025 | 1,24 | 1,30 | 1,20 | 1,23 | -2,38% | 765.792,00 |
| 08.05.2025 | 1,23 | 1,32 | 1,20 | 1,26 | 2,44% | 911.714,00 |
| 07.05.2025 | 1,25 | 1,27 | 1,20 | 1,23 | -1,60% | 752.022,00 |
| 06.05.2025 | 1,32 | 1,33 | 1,23 | 1,25 | -8,09% | 772.269,00 |
| 05.05.2025 | 1,43 | 1,45 | 1,33 | 1,36 | -6,21% | 640.922,00 |
| 02.05.2025 | 1,44 | 1,51 | 1,44 | 1,45 | 0,00% | 700.220,00 |
| 01.05.2025 | 1,45 | 1,49 | 1,41 | 1,45 | 2,84% | 696.942,00 |
| 30.04.2025 | 1,35 | 1,44 | 1,33 | 1,41 | 2,92% | 722.256,00 |
| 29.04.2025 | 1,40 | 1,42 | 1,36 | 1,37 | -3,52% | 402.115,00 |
| 28.04.2025 | 1,44 | 1,54 | 1,41 | 1,42 | -0,70% | 542.478,00 |
| 25.04.2025 | 1,50 | 1,51 | 1,41 | 1,43 | -5,30% | 545.472,00 |
| 24.04.2025 | 1,49 | 1,53 | 1,45 | 1,51 | 1,00% | 425.946,00 |
| 23.04.2025 | 1,52 | 1,57 | 1,44 | 1,50 | 1,70% | 864.365,00 |
| 22.04.2025 | 1,39 | 1,48 | 1,36 | 1,47 | 8,09% | 1.608.129,00 |
| 21.04.2025 | 1,29 | 1,41 | 1,28 | 1,36 | 5,43% | 799.837,00 |
| 17.04.2025 | 1,25 | 1,34 | 1,23 | 1,29 | 2,38% | 908.336,00 |
| 16.04.2025 | 1,26 | 1,29 | 1,20 | 1,26 | -0,79% | 1.003.176,00 |
| 15.04.2025 | 1,20 | 1,32 | 1,20 | 1,27 | 4,10% | 705.045,00 |
| 14.04.2025 | 1,26 | 1,27 | 1,19 | 1,22 | -0,81% | 659.106,00 |
| 11.04.2025 | 1,14 | 1,25 | 1,09 | 1,23 | 8,37% | 844.258,00 |
| 10.04.2025 | 1,17 | 1,19 | 1,06 | 1,14 | -2,58% | 687.842,00 |
| 09.04.2025 | 1,03 | 1,24 | 1,01 | 1,17 | 12,56% | 1.196.842,00 |
| 08.04.2025 | 1,19 | 1,23 | 1,02 | 1,04 | -10,00% | 896.937,00 |
| 07.04.2025 | 1,17 | 1,20 | 1,09 | 1,15 | -0,86% | 991.692,00 |
| 04.04.2025 | 1,25 | 1,28 | 1,13 | 1,16 | -9,73% | 1.262.460,00 |
| 03.04.2025 | 1,26 | 1,30 | 1,21 | 1,29 | -5,17% | 637.659,00 |
| 02.04.2025 | 1,34 | 1,41 | 1,34 | 1,36 | -2,52% | 658.780,00 |
| 01.04.2025 | 1,57 | 1,57 | 1,36 | 1,39 | -12,30% | 1.024.514,00 |
| 31.03.2025 | 1,76 | 1,76 | 1,58 | 1,59 | -12,43% | 953.576,00 |
| 28.03.2025 | 1,75 | 1,81 | 1,68 | 1,81 | 1,12% | 937.119,00 |
| 27.03.2025 | 1,86 | 2,01 | 1,74 | 1,79 | 1,70% | 1.010.559,00 |
| 26.03.2025 | 1,85 | 1,88 | 1,74 | 1,76 | -5,88% | 495.841,00 |
| 25.03.2025 | 1,98 | 1,99 | 1,80 | 1,87 | -5,56% | 998.276,00 |
| 24.03.2025 | 1,92 | 2,00 | 1,87 | 1,98 | 4,21% | 916.300,00 |
| 21.03.2025 | 1,80 | 1,92 | 1,78 | 1,90 | 4,40% | 1.666.474,00 |
| 20.03.2025 | 1,80 | 1,86 | 1,78 | 1,82 | 1,68% | 462.992,00 |
| 19.03.2025 | 1,80 | 1,83 | 1,76 | 1,79 | 1,13% | 439.065,00 |
| 18.03.2025 | 1,84 | 1,84 | 1,70 | 1,77 | -6,35% | 825.578,00 |
| 17.03.2025 | 1,82 | 1,94 | 1,80 | 1,89 | 6,18% | 1.083.447,00 |
| 14.03.2025 | 1,86 | 1,88 | 1,76 | 1,78 | -1,66% | 641.185,00 |
| 13.03.2025 | 1,95 | 1,96 | 1,76 | 1,81 | -7,18% | 551.502,00 |
| 12.03.2025 | 1,90 | 1,98 | 1,83 | 1,95 | 6,27% | 771.000,00 |
| 11.03.2025 | 1,82 | 1,86 | 1,70 | 1,84 | 2,80% | 770.662,00 |
| 10.03.2025 | 1,82 | 1,85 | 1,71 | 1,79 | -1,38% | 1.398.819,00 |
| 07.03.2025 | 1,93 | 1,98 | 1,81 | 1,81 | -6,46% | 430.715,00 |
| 06.03.2025 | 1,87 | 2,01 | 1,85 | 1,94 | -0,26% | 953.150,00 |
| 05.03.2025 | 1,90 | 1,95 | 1,79 | 1,94 | 3,74% | 1.221.266,00 |
| 04.03.2025 | 1,92 | 1,99 | 1,85 | 1,87 | -2,35% | 1.271.109,00 |
| 03.03.2025 | 2,09 | 2,14 | 1,88 | 1,92 | -7,49% | 574.036,00 |
| 28.02.2025 | 2,00 | 2,09 | 1,91 | 2,07 | 2,73% | 894.180,00 |
| 27.02.2025 | 2,10 | 2,20 | 2,00 | 2,02 | -6,28% | 509.142,00 |
| 26.02.2025 | 2,12 | 2,27 | 2,08 | 2,15 | 1,42% | 962.218,00 |
| 25.02.2025 | 2,29 | 2,29 | 2,03 | 2,12 | -4,72% | 1.020.627,00 |
| 24.02.2025 | 2,32 | 2,40 | 2,22 | 2,23 | -4,09% | 1.340.909,00 |
| 21.02.2025 | 2,54 | 2,59 | 2,19 | 2,32 | -6,07% | 1.009.022,00 |
| 20.02.2025 | 2,51 | 2,64 | 2,39 | 2,47 | -2,37% | 1.253.424,00 |
| 19.02.2025 | 2,49 | 2,64 | 2,42 | 2,53 | 2,02% | 1.026.181,00 |
| 18.02.2025 | 2,43 | 2,58 | 2,37 | 2,48 | 2,06% | 773.121,00 |
| 14.02.2025 | 2,48 | 2,58 | 2,39 | 2,43 | 0,00% | 849.142,00 |
| 13.02.2025 | 2,27 | 2,44 | 2,20 | 2,43 | 12,50% | 1.568.817,00 |
| 12.02.2025 | 2,02 | 2,20 | 2,00 | 2,16 | 3,85% | 934.739,00 |
| 11.02.2025 | 2,00 | 2,09 | 1,95 | 2,08 | 0,97% | 1.275.913,00 |
| 10.02.2025 | 1,95 | 2,23 | 1,88 | 2,06 | 7,29% | 1.745.682,00 |
| 07.02.2025 | 2,17 | 2,25 | 1,91 | 1,92 | -11,11% | 1.631.902,00 |
| 06.02.2025 | 2,14 | 2,36 | 2,08 | 2,16 | 0,93% | 3.273.433,00 |