2,395$
4,36%
Echtzeit-Aktienkurs Zentalis Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Zentalis Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,31 | 2,44 | 2,25 | 2,40 | 4,36% | 1.546.789,00 |
| 19.10.2026 | 2,33 | 2,36 | 2,07 | 2,30 | 7,75% | 2.731.197,00 |
| 16.10.2026 | 2,25 | 2,30 | 2,10 | 2,13 | -4,48% | 1.099.409,00 |
| 15.10.2026 | 2,27 | 2,40 | 2,21 | 2,23 | -4,09% | 2.032.805,00 |
| 14.10.2026 | 2,44 | 2,45 | 2,30 | 2,33 | -2,92% | 862.842,00 |
| 13.10.2026 | 2,53 | 2,54 | 2,39 | 2,40 | -5,34% | 570.101,00 |
| 12.10.2026 | 2,64 | 2,64 | 2,51 | 2,53 | -4,17% | 544.729,00 |
| 09.10.2026 | 2,56 | 2,66 | 2,51 | 2,64 | 5,39% | 609.818,00 |
| 08.10.2026 | 2,51 | 2,54 | 2,39 | 2,51 | -1,38% | 1.272.383,00 |
| 07.10.2026 | 2,63 | 2,68 | 2,54 | 2,54 | -4,51% | 816.537,00 |
| 06.10.2026 | 2,81 | 2,82 | 2,65 | 2,66 | -4,49% | 824.367,00 |
| 05.10.2026 | 2,69 | 2,84 | 2,63 | 2,79 | 10,96% | 2.960.864,00 |
| 02.10.2026 | 2,64 | 2,65 | 2,50 | 2,51 | -3,65% | 1.450.626,00 |
| 01.10.2026 | 2,74 | 2,78 | 2,58 | 2,61 | -5,62% | 1.898.703,00 |
| 30.09.2026 | 2,71 | 2,80 | 2,61 | 2,76 | 1,85% | 1.006.700,00 |
| 29.09.2026 | 2,62 | 2,81 | 2,57 | 2,71 | 4,43% | 4.779.056,00 |
| 28.09.2026 | 2,70 | 2,70 | 2,57 | 2,60 | -4,07% | 1.273.571,00 |
| 25.09.2026 | 2,75 | 2,77 | 2,65 | 2,71 | -1,64% | 1.066.846,00 |
| 24.09.2026 | 2,84 | 2,89 | 2,73 | 2,75 | -4,18% | 1.173.939,00 |
| 23.09.2026 | 3,07 | 3,09 | 2,78 | 2,87 | -6,67% | 1.450.579,00 |
| 22.09.2026 | 3,07 | 3,14 | 3,01 | 3,08 | 1,32% | 955.836,00 |
| 21.09.2026 | 3,15 | 3,15 | 3,00 | 3,04 | -2,41% | 664.673,00 |
| 18.09.2026 | 3,07 | 3,18 | 2,99 | 3,11 | 1,14% | 1.242.424,00 |
| 17.09.2026 | 3,18 | 3,22 | 3,02 | 3,08 | -0,65% | 1.087.820,00 |
| 16.09.2026 | 3,23 | 3,26 | 3,04 | 3,10 | -1,12% | 1.225.629,00 |
| 15.09.2026 | 3,51 | 3,51 | 3,12 | 3,13 | -10,57% | 1.397.927,00 |
| 14.09.2026 | 3,47 | 3,57 | 3,44 | 3,50 | -0,14% | 750.204,00 |
| 11.09.2026 | 3,64 | 3,67 | 3,47 | 3,51 | -2,64% | 787.720,00 |
| 10.09.2026 | 3,74 | 3,77 | 3,56 | 3,60 | -5,26% | 862.798,00 |
| 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 |