3,800$
-5,71%
Echtzeit-Aktienkurs Zentalis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Zentalis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,00 | 4,04 | 3,79 | 3,80 | -5,71% | 631.791,00 |
| 08.09.2026 | 4,00 | 4,10 | 3,89 | 4,03 | 1,00% | 518.689,00 |
| 04.09.2026 | 4,05 | 4,19 | 3,92 | 3,99 | -2,68% | 1.000.321,00 |
| 03.09.2026 | 3,80 | 4,12 | 3,73 | 4,10 | 8,47% | 1.334.983,00 |
| 02.09.2026 | 3,68 | 3,88 | 3,68 | 3,78 | 1,89% | 897.773,00 |
| 01.09.2026 | 3,68 | 3,74 | 3,55 | 3,71 | -1,59% | 862.892,00 |
| 31.08.2026 | 3,79 | 3,79 | 3,67 | 3,77 | -0,66% | 470.640,00 |
| 28.08.2026 | 3,88 | 3,89 | 3,72 | 3,80 | -2,01% | 695.394,00 |
| 27.08.2026 | 3,87 | 3,92 | 3,82 | 3,87 | -0,31% | 430.013,00 |
| 26.08.2026 | 3,87 | 3,93 | 3,83 | 3,89 | 0,39% | 576.123,00 |
| 25.08.2026 | 3,78 | 3,89 | 3,78 | 3,87 | 2,93% | 798.660,00 |
| 24.08.2026 | 3,84 | 3,96 | 3,75 | 3,76 | -1,83% | 987.888,00 |
| 21.08.2026 | 3,95 | 3,95 | 3,82 | 3,83 | 0,13% | 740.045,00 |
| 20.08.2026 | 4,02 | 4,04 | 3,78 | 3,83 | 0,13% | 1.569.047,00 |
| 19.08.2026 | 3,76 | 3,86 | 3,66 | 3,82 | 3,80% | 1.694.583,00 |
| 18.08.2026 | 3,75 | 3,86 | 3,58 | 3,68 | -0,54% | 1.179.060,00 |
| 17.08.2026 | 3,56 | 3,85 | 3,54 | 3,70 | 4,67% | 1.571.371,00 |
| 14.08.2026 | 3,53 | 3,70 | 3,49 | 3,54 | -14,82% | 4.575.026,00 |
| 13.08.2026 | 4,29 | 4,42 | 4,14 | 4,15 | -3,26% | 604.226,00 |
| 12.08.2026 | 4,13 | 4,31 | 4,08 | 4,29 | 4,38% | 558.998,00 |
| 11.08.2026 | 4,19 | 4,24 | 4,03 | 4,11 | -0,84% | 400.057,00 |
| 10.08.2026 | 4,20 | 4,28 | 4,04 | 4,15 | -1,78% | 823.672,00 |
| 07.08.2026 | 4,68 | 4,83 | 4,01 | 4,22 | -15,26% | 1.569.676,00 |
| 06.08.2026 | 4,92 | 5,15 | 4,92 | 4,98 | 0,61% | 701.405,00 |
| 05.08.2026 | 4,91 | 4,96 | 4,78 | 4,95 | 1,43% | 565.402,00 |
| 04.08.2026 | 4,67 | 4,89 | 4,67 | 4,88 | 5,40% | 788.633,00 |
| 03.08.2026 | 4,79 | 4,89 | 4,62 | 4,63 | -2,22% | 820.477,00 |
| 31.07.2026 | 4,95 | 4,99 | 4,66 | 4,74 | -3,66% | 941.162,00 |
| 30.07.2026 | 4,78 | 5,10 | 4,71 | 4,92 | 5,25% | 1.002.325,00 |
| 29.07.2026 | 4,74 | 4,75 | 4,43 | 4,67 | 1,52% | 703.694,00 |
| 28.07.2026 | 4,51 | 4,69 | 4,13 | 4,60 | 2,22% | 1.210.564,00 |
| 27.07.2026 | 4,36 | 4,65 | 4,35 | 4,50 | 3,93% | 1.029.466,00 |
| 24.07.2026 | 4,50 | 4,59 | 4,17 | 4,33 | -2,70% | 1.212.549,00 |
| 23.07.2026 | 4,55 | 4,86 | 4,41 | 4,45 | -1,11% | 992.424,00 |
| 22.07.2026 | 4,93 | 5,06 | 4,28 | 4,50 | -10,18% | 1.523.318,00 |
| 21.07.2026 | 5,00 | 5,37 | 5,00 | 5,01 | 0,00% | 1.779.817,00 |
| 20.07.2026 | 5,12 | 5,58 | 4,96 | 5,01 | -1,47% | 1.783.471,00 |
| 17.07.2026 | 4,68 | 5,34 | 4,68 | 5,09 | 11,51% | 3.549.748,00 |
| 16.07.2026 | 4,75 | 4,79 | 4,46 | 4,56 | -4,50% | 568.230,00 |
| 15.07.2026 | 4,77 | 4,81 | 4,56 | 4,78 | 0,10% | 677.776,00 |
| 14.07.2026 | 4,62 | 4,79 | 4,58 | 4,77 | 3,25% | 857.070,00 |
| 13.07.2026 | 4,82 | 4,86 | 4,39 | 4,62 | -5,33% | 1.172.896,00 |
| 10.07.2026 | 4,71 | 4,91 | 4,29 | 4,88 | 3,83% | 1.400.838,00 |
| 09.07.2026 | 4,84 | 4,94 | 4,54 | 4,70 | -3,39% | 895.954,00 |
| 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 |