4,865$
1,78%
Echtzeit-Aktienkurs Zentalis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Zentalis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 4,77 | 4,92 | 4,69 | 4,87 | 1,78% | 1.018.945,00 |
| 07.07.2026 | 4,69 | 4,85 | 4,51 | 4,78 | 1,16% | 1.092.010,00 |
| 06.07.2026 | 4,46 | 4,94 | 4,44 | 4,73 | 5,94% | 1.097.362,00 |
| 02.07.2026 | 4,39 | 4,56 | 4,33 | 4,46 | 2,41% | 583.661,00 |
| 01.07.2026 | 4,80 | 4,95 | 4,28 | 4,36 | -10,11% | 1.074.578,00 |
| 30.06.2026 | 4,60 | 5,11 | 4,45 | 4,85 | 5,44% | 1.850.566,00 |
| 29.06.2026 | 4,01 | 4,88 | 3,96 | 4,60 | 13,32% | 2.745.635,00 |
| 26.06.2026 | 3,75 | 4,07 | 3,68 | 4,06 | 7,28% | 7.324.070,00 |
| 25.06.2026 | 3,96 | 4,04 | 3,76 | 3,78 | -4,91% | 937.243,00 |
| 24.06.2026 | 3,68 | 3,98 | 3,68 | 3,98 | 8,16% | 1.624.944,00 |
| 23.06.2026 | 3,60 | 3,80 | 3,60 | 3,68 | -0,14% | 664.143,00 |
| 22.06.2026 | 3,73 | 3,75 | 3,51 | 3,68 | -0,54% | 688.095,00 |
| 18.06.2026 | 3,62 | 3,75 | 3,60 | 3,70 | 2,35% | 575.474,00 |
| 17.06.2026 | 3,53 | 3,72 | 3,53 | 3,62 | 2,70% | 734.580,00 |
| 16.06.2026 | 3,76 | 3,82 | 3,47 | 3,52 | -7,12% | 1.049.065,00 |
| 15.06.2026 | 3,88 | 4,06 | 3,68 | 3,79 | 0,66% | 1.255.713,00 |
| 12.06.2026 | 3,50 | 3,78 | 3,48 | 3,77 | 7,42% | 889.940,00 |
| 11.06.2026 | 3,61 | 3,68 | 3,48 | 3,51 | -2,64% | 1.114.827,00 |
| 10.06.2026 | 3,57 | 3,74 | 3,51 | 3,60 | 0,56% | 562.378,00 |
| 09.06.2026 | 3,58 | 3,77 | 3,49 | 3,58 | 0,28% | 442.905,00 |
| 08.06.2026 | 3,65 | 3,76 | 3,53 | 3,57 | -2,33% | 507.365,00 |
| 05.06.2026 | 3,85 | 3,85 | 3,42 | 3,66 | -5,68% | 999.570,00 |
| 04.06.2026 | 3,73 | 3,97 | 3,68 | 3,88 | 4,17% | 566.739,00 |
| 03.06.2026 | 3,91 | 3,94 | 3,62 | 3,72 | -5,82% | 1.153.111,00 |
| 02.06.2026 | 3,96 | 4,06 | 3,71 | 3,95 | -0,88% | 1.668.203,00 |
| 01.06.2026 | 4,05 | 4,11 | 3,96 | 3,99 | -0,38% | 699.821,00 |
| 29.05.2026 | 4,07 | 4,10 | 3,94 | 4,00 | -1,36% | 519.826,00 |
| 28.05.2026 | 3,99 | 4,10 | 3,94 | 4,06 | 0,87% | 327.867,00 |
| 27.05.2026 | 3,94 | 4,12 | 3,94 | 4,02 | 1,52% | 500.155,00 |
| 26.05.2026 | 4,00 | 4,13 | 3,92 | 3,96 | -2,46% | 650.680,00 |
| 22.05.2026 | 4,12 | 4,33 | 4,00 | 4,06 | -1,93% | 546.938,00 |
| 21.05.2026 | 3,63 | 4,14 | 3,63 | 4,14 | 11,89% | 844.822,00 |
| 20.05.2026 | 3,54 | 3,74 | 3,46 | 3,70 | 4,67% | 1.378.411,00 |
| 19.05.2026 | 3,59 | 3,65 | 3,48 | 3,54 | -3,15% | 823.005,00 |
| 18.05.2026 | 4,00 | 4,04 | 3,50 | 3,65 | -10,10% | 3.193.763,00 |
| 15.05.2026 | 4,00 | 4,12 | 3,94 | 4,06 | -0,98% | 911.761,00 |
| 14.05.2026 | 4,32 | 4,39 | 3,92 | 4,10 | -4,54% | 2.592.538,00 |
| 13.05.2026 | 4,15 | 4,35 | 4,06 | 4,30 | 0,35% | 635.949,00 |
| 12.05.2026 | 4,13 | 4,28 | 4,06 | 4,28 | 3,88% | 435.620,00 |
| 11.05.2026 | 4,41 | 4,47 | 4,03 | 4,12 | -6,58% | 723.360,00 |
| 08.05.2026 | 4,24 | 4,44 | 4,20 | 4,41 | 3,89% | 768.582,00 |
| 07.05.2026 | 4,15 | 4,32 | 4,11 | 4,25 | 1,80% | 655.927,00 |
| 06.05.2026 | 4,14 | 4,20 | 3,90 | 4,17 | 2,58% | 834.024,00 |
| 05.05.2026 | 4,07 | 4,31 | 3,98 | 4,07 | 1,88% | 696.790,00 |
| 04.05.2026 | 4,11 | 4,32 | 3,98 | 3,99 | -2,44% | 878.296,00 |
| 01.05.2026 | 4,00 | 4,15 | 3,92 | 4,09 | 2,00% | 730.970,00 |
| 30.04.2026 | 4,00 | 4,18 | 3,89 | 4,01 | 1,26% | 595.356,00 |
| 29.04.2026 | 4,05 | 4,12 | 3,89 | 3,96 | -2,22% | 732.269,00 |
| 28.04.2026 | 4,25 | 4,34 | 3,93 | 4,05 | -4,71% | 1.180.353,00 |
| 27.04.2026 | 3,94 | 4,25 | 3,94 | 4,25 | 6,78% | 1.412.864,00 |
| 24.04.2026 | 3,85 | 4,13 | 3,75 | 3,98 | 2,31% | 1.031.337,00 |
| 23.04.2026 | 3,83 | 4,15 | 3,81 | 3,89 | 1,30% | 1.430.043,00 |
| 22.04.2026 | 4,05 | 4,10 | 3,77 | 3,84 | -3,40% | 1.432.492,00 |
| 21.04.2026 | 4,11 | 4,11 | 3,88 | 3,98 | -1,36% | 1.303.931,00 |
| 20.04.2026 | 4,53 | 4,75 | 3,94 | 4,03 | -12,96% | 2.357.227,00 |
| 17.04.2026 | 5,17 | 5,23 | 4,38 | 4,63 | -7,68% | 2.279.636,00 |
| 16.04.2026 | 5,35 | 5,35 | 4,85 | 5,02 | -6,35% | 1.877.014,00 |
| 15.04.2026 | 5,20 | 5,58 | 4,91 | 5,36 | 2,98% | 2.546.810,00 |
| 14.04.2026 | 5,56 | 5,85 | 5,13 | 5,20 | -6,47% | 2.349.272,00 |
| 13.04.2026 | 6,41 | 6,85 | 5,16 | 5,56 | -15,89% | 6.579.227,00 |
| 10.04.2026 | 4,52 | 6,95 | 4,52 | 6,61 | 49,55% | 46.017.824,00 |
| 09.04.2026 | 3,02 | 4,50 | 2,85 | 4,42 | 59,57% | 13.355.731,00 |
| 08.04.2026 | 2,81 | 2,90 | 2,71 | 2,77 | 3,75% | 701.825,00 |
| 07.04.2026 | 2,67 | 2,74 | 2,56 | 2,67 | -0,74% | 344.506,00 |
| 06.04.2026 | 2,63 | 2,73 | 2,61 | 2,69 | 2,28% | 491.886,00 |
| 02.04.2026 | 2,48 | 2,70 | 2,39 | 2,63 | 2,14% | 358.117,00 |
| 01.04.2026 | 2,38 | 2,65 | 2,38 | 2,58 | 9,57% | 373.520,00 |
| 31.03.2026 | 2,15 | 2,40 | 2,15 | 2,35 | 9,56% | 457.147,00 |
| 30.03.2026 | 2,15 | 2,21 | 2,07 | 2,15 | 2,14% | 637.855,00 |
| 27.03.2026 | 2,60 | 2,61 | 2,09 | 2,10 | -21,35% | 1.142.899,00 |
| 26.03.2026 | 2,49 | 2,70 | 2,49 | 2,67 | 4,71% | 428.129,00 |
| 25.03.2026 | 2,50 | 2,66 | 2,50 | 2,55 | 3,24% | 341.569,00 |
| 24.03.2026 | 2,53 | 2,53 | 2,41 | 2,47 | -2,37% | 418.454,00 |
| 23.03.2026 | 2,66 | 2,70 | 2,51 | 2,53 | -3,07% | 416.504,00 |
| 20.03.2026 | 2,56 | 2,64 | 2,52 | 2,61 | 1,95% | 502.105,00 |
| 19.03.2026 | 2,51 | 2,63 | 2,46 | 2,56 | 1,79% | 318.958,00 |
| 18.03.2026 | 2,76 | 2,76 | 2,50 | 2,52 | -7,88% | 586.663,00 |
| 17.03.2026 | 2,68 | 2,74 | 2,66 | 2,73 | 0,74% | 193.663,00 |
| 16.03.2026 | 2,84 | 2,84 | 2,71 | 2,71 | -0,18% | 329.886,00 |
| 13.03.2026 | 2,86 | 2,86 | 2,66 | 2,72 | -1,45% | 396.778,00 |
| 12.03.2026 | 2,88 | 2,91 | 2,74 | 2,76 | -6,93% | 568.411,00 |
| 11.03.2026 | 3,02 | 3,13 | 2,85 | 2,96 | -3,43% | 889.952,00 |
| 10.03.2026 | 2,48 | 3,11 | 2,45 | 3,07 | 23,59% | 2.070.091,00 |
| 09.03.2026 | 2,36 | 2,52 | 2,35 | 2,48 | 8,06% | 518.504,00 |
| 06.03.2026 | 2,16 | 2,32 | 2,10 | 2,30 | 5,13% | 610.442,00 |
| 05.03.2026 | 2,47 | 2,47 | 2,14 | 2,18 | -13,03% | 1.447.846,00 |
| 04.03.2026 | 2,44 | 2,56 | 2,35 | 2,51 | 5,91% | 479.469,00 |
| 03.03.2026 | 2,41 | 2,47 | 2,33 | 2,37 | -5,20% | 390.890,00 |
| 02.03.2026 | 2,35 | 2,51 | 2,35 | 2,50 | 4,60% | 373.844,00 |
| 27.02.2026 | 2,50 | 2,51 | 2,36 | 2,39 | -3,24% | 495.771,00 |
| 26.02.2026 | 2,48 | 2,51 | 2,38 | 2,47 | 0,00% | 576.346,00 |
| 25.02.2026 | 2,50 | 2,55 | 2,42 | 2,47 | -0,60% | 720.201,00 |
| 24.02.2026 | 2,45 | 2,61 | 2,43 | 2,49 | 1,22% | 1.453.456,00 |
| 23.02.2026 | 2,40 | 2,52 | 2,35 | 2,46 | 1,45% | 749.022,00 |
| 20.02.2026 | 2,51 | 2,62 | 2,40 | 2,42 | -3,97% | 1.308.533,00 |
| 19.02.2026 | 2,40 | 2,69 | 2,32 | 2,52 | 4,78% | 708.773,00 |
| 18.02.2026 | 2,36 | 2,48 | 2,36 | 2,41 | 1,48% | 279.885,00 |
| 17.02.2026 | 2,39 | 2,40 | 2,29 | 2,37 | -0,84% | 201.601,00 |
| 13.02.2026 | 2,34 | 2,48 | 2,34 | 2,39 | 2,14% | 245.312,00 |
| 12.02.2026 | 2,40 | 2,40 | 2,26 | 2,34 | -3,70% | 249.927,00 |