16,420$
-0,55%
Echtzeit-Aktienkurs Zenas BioPharma Inc
Bid:
Ask:
Aktienkurse zur Zenas BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 16,37 | 17,15 | 15,80 | 16,41 | -0,61% | 808.600,00 |
| 07.01.2026 | 15,05 | 17,10 | 14,66 | 16,51 | 8,62% | 2.041.105,00 |
| 06.01.2026 | 15,75 | 16,15 | 13,74 | 15,20 | -8,49% | 3.137.810,00 |
| 05.01.2026 | 16,77 | 17,50 | 13,50 | 16,61 | -51,86% | 8.145.054,00 |
| 02.01.2026 | 36,31 | 36,64 | 34,05 | 34,50 | -4,98% | 201.613,00 |
| 31.12.2025 | 36,37 | 36,53 | 34,69 | 36,31 | -0,74% | 381.142,00 |
| 30.12.2025 | 38,73 | 40,31 | 35,79 | 36,58 | -6,33% | 308.544,00 |
| 29.12.2025 | 42,30 | 42,69 | 38,96 | 39,05 | -8,10% | 156.044,00 |
| 26.12.2025 | 43,04 | 43,17 | 41,67 | 42,49 | -1,58% | 134.333,00 |
| 24.12.2025 | 42,92 | 44,60 | 42,51 | 43,17 | 0,84% | 130.876,00 |
| 23.12.2025 | 41,86 | 43,28 | 41,25 | 42,81 | 1,13% | 288.998,00 |
| 22.12.2025 | 36,16 | 42,99 | 36,16 | 42,33 | 17,10% | 728.052,00 |
| 19.12.2025 | 35,42 | 37,97 | 35,25 | 36,15 | 3,08% | 1.401.267,00 |
| 18.12.2025 | 36,64 | 37,93 | 34,48 | 35,07 | -2,07% | 321.876,00 |
| 17.12.2025 | 36,66 | 38,52 | 34,61 | 35,81 | -2,93% | 231.290,00 |
| 16.12.2025 | 32,09 | 37,32 | 31,48 | 36,89 | 13,19% | 377.119,00 |
| 15.12.2025 | 40,57 | 41,10 | 31,51 | 32,59 | -19,71% | 558.913,00 |
| 12.12.2025 | 40,63 | 40,94 | 38,66 | 40,59 | 0,95% | 268.906,00 |
| 11.12.2025 | 39,30 | 40,99 | 38,90 | 40,21 | 2,73% | 209.734,00 |
| 10.12.2025 | 38,18 | 39,70 | 36,94 | 39,14 | 2,53% | 285.178,00 |
| 09.12.2025 | 39,11 | 39,46 | 37,78 | 38,18 | -3,02% | 224.132,00 |
| 08.12.2025 | 40,18 | 41,50 | 39,24 | 39,37 | -0,04% | 303.923,00 |
| 05.12.2025 | 38,27 | 40,84 | 38,25 | 39,38 | 3,33% | 303.493,00 |
| 04.12.2025 | 36,62 | 38,12 | 34,72 | 38,11 | 3,93% | 240.113,00 |
| 03.12.2025 | 34,50 | 36,91 | 34,50 | 36,67 | 6,29% | 186.572,00 |
| 02.12.2025 | 37,40 | 38,22 | 34,26 | 34,50 | -6,93% | 332.490,00 |
| 01.12.2025 | 38,22 | 38,76 | 36,50 | 37,07 | -4,53% | 271.381,00 |
| 28.11.2025 | 40,70 | 41,00 | 38,53 | 38,83 | -4,19% | 166.011,00 |
| 26.11.2025 | 40,30 | 41,00 | 37,45 | 40,53 | 1,68% | 230.409,00 |
| 25.11.2025 | 38,50 | 40,17 | 37,40 | 39,86 | 4,21% | 326.444,00 |
| 24.11.2025 | 36,04 | 38,41 | 35,99 | 38,25 | 6,84% | 648.353,00 |
| 21.11.2025 | 34,84 | 36,50 | 33,89 | 35,80 | 2,76% | 240.148,00 |
| 20.11.2025 | 37,98 | 38,50 | 34,71 | 34,84 | -6,22% | 328.132,00 |
| 19.11.2025 | 36,21 | 37,73 | 36,07 | 37,15 | 2,60% | 255.947,00 |
| 18.11.2025 | 35,88 | 37,89 | 34,66 | 36,21 | 0,92% | 309.793,00 |
| 17.11.2025 | 34,78 | 36,91 | 33,80 | 35,88 | 2,51% | 577.373,00 |
| 14.11.2025 | 33,83 | 35,73 | 33,00 | 35,00 | -1,85% | 284.508,00 |
| 13.11.2025 | 35,22 | 36,30 | 34,05 | 35,66 | -0,39% | 441.449,00 |
| 12.11.2025 | 36,00 | 36,63 | 35,12 | 35,80 | 1,70% | 252.353,00 |
| 11.11.2025 | 32,58 | 35,99 | 32,26 | 35,20 | 8,41% | 423.606,00 |
| 10.11.2025 | 34,81 | 35,65 | 32,41 | 32,47 | -3,39% | 553.022,00 |
| 07.11.2025 | 32,18 | 34,15 | 30,86 | 33,61 | 3,54% | 338.889,00 |
| 06.11.2025 | 30,96 | 32,76 | 30,10 | 32,46 | 6,32% | 374.838,00 |
| 05.11.2025 | 30,31 | 31,13 | 29,00 | 30,53 | 1,94% | 271.355,00 |
| 04.11.2025 | 30,33 | 32,01 | 29,63 | 29,95 | -4,40% | 418.198,00 |
| 03.11.2025 | 31,17 | 31,56 | 30,30 | 31,33 | 0,26% | 425.930,00 |
| 31.10.2025 | 29,93 | 31,91 | 29,88 | 31,25 | 4,59% | 569.694,00 |
| 30.10.2025 | 27,53 | 30,28 | 27,53 | 29,88 | 6,68% | 393.995,00 |
| 29.10.2025 | 30,08 | 30,08 | 26,88 | 28,01 | -7,22% | 434.590,00 |
| 28.10.2025 | 32,00 | 32,00 | 28,98 | 30,19 | -5,06% | 967.500,00 |
| 27.10.2025 | 28,00 | 34,33 | 24,20 | 31,80 | 33,08% | 3.138.747,00 |
| 24.10.2025 | 25,64 | 26,38 | 23,69 | 23,90 | -4,46% | 630.069,00 |
| 23.10.2025 | 24,37 | 25,25 | 24,17 | 25,01 | 2,63% | 591.923,00 |
| 22.10.2025 | 25,54 | 25,91 | 24,00 | 24,37 | -6,38% | 211.726,00 |
| 21.10.2025 | 25,94 | 27,15 | 25,44 | 26,03 | -0,46% | 189.381,00 |
| 20.10.2025 | 24,04 | 26,60 | 24,04 | 26,15 | 9,19% | 259.153,00 |
| 17.10.2025 | 24,08 | 24,41 | 21,26 | 23,95 | -1,07% | 540.968,00 |
| 16.10.2025 | 27,41 | 27,50 | 23,76 | 24,21 | -10,30% | 579.870,00 |
| 15.10.2025 | 26,81 | 27,13 | 25,88 | 26,99 | 4,41% | 519.323,00 |
| 14.10.2025 | 25,97 | 27,40 | 25,50 | 25,85 | -2,60% | 415.112,00 |
| 13.10.2025 | 27,03 | 27,67 | 26,05 | 26,54 | -0,19% | 310.355,00 |
| 10.10.2025 | 29,29 | 29,73 | 25,80 | 26,59 | -4,21% | 567.917,00 |
| 09.10.2025 | 26,21 | 28,72 | 25,51 | 27,76 | 7,18% | 835.478,00 |
| 08.10.2025 | 23,51 | 26,59 | 19,12 | 25,90 | 24,22% | 1.009.541,00 |
| 07.10.2025 | 23,04 | 23,80 | 18,33 | 20,85 | -9,47% | 411.170,00 |
| 06.10.2025 | 21,76 | 23,98 | 21,56 | 23,03 | 5,35% | 258.633,00 |
| 03.10.2025 | 20,94 | 21,97 | 20,41 | 21,86 | 4,34% | 25.829,00 |
| 02.10.2025 | 22,31 | 22,77 | 20,34 | 20,95 | -5,29% | 270.010,00 |
| 01.10.2025 | 22,10 | 22,78 | 21,47 | 22,12 | -0,36% | 153.224,00 |
| 30.09.2025 | 20,33 | 22,45 | 19,75 | 22,20 | 7,92% | 514.967,00 |
| 29.09.2025 | 20,09 | 21,94 | 19,65 | 20,57 | 2,39% | 325.932,00 |
| 26.09.2025 | 18,74 | 20,27 | 18,74 | 20,09 | 7,89% | 106.601,00 |
| 25.09.2025 | 19,70 | 19,91 | 18,36 | 18,62 | -8,19% | 247.561,00 |
| 24.09.2025 | 19,39 | 20,40 | 18,91 | 20,28 | 6,96% | 186.404,00 |
| 23.09.2025 | 18,95 | 19,58 | 18,29 | 18,96 | 0,05% | 176.329,00 |
| 22.09.2025 | 18,88 | 19,65 | 18,53 | 18,95 | 0,05% | 108.212,00 |
| 19.09.2025 | 19,63 | 19,88 | 18,65 | 18,94 | -2,67% | 853.302,00 |
| 18.09.2025 | 19,52 | 20,38 | 19,14 | 19,46 | 2,07% | 142.621,00 |
| 17.09.2025 | 18,42 | 20,14 | 18,24 | 19,07 | 4,52% | 241.786,00 |
| 16.09.2025 | 21,95 | 22,21 | 18,24 | 18,24 | -16,90% | 192.370,00 |
| 15.09.2025 | 20,39 | 22,18 | 20,31 | 21,95 | 8,50% | 339.662,00 |
| 12.09.2025 | 20,14 | 21,72 | 19,80 | 20,23 | 0,30% | 556.172,00 |
| 11.09.2025 | 19,77 | 20,92 | 19,68 | 20,17 | 1,92% | 118.479,00 |
| 10.09.2025 | 22,00 | 22,33 | 19,76 | 19,79 | -9,39% | 199.308,00 |
| 09.09.2025 | 21,68 | 22,21 | 21,34 | 21,84 | 1,51% | 203.677,00 |
| 08.09.2025 | 20,59 | 22,18 | 20,45 | 21,52 | 4,90% | 410.246,00 |
| 05.09.2025 | 17,34 | 20,51 | 17,03 | 20,51 | 20,79% | 571.783,00 |
| 04.09.2025 | 17,05 | 17,33 | 16,36 | 16,98 | -0,93% | 161.576,00 |
| 03.09.2025 | 17,52 | 18,29 | 16,92 | 17,14 | -2,17% | 261.572,00 |
| 02.09.2025 | 16,23 | 17,79 | 16,11 | 17,52 | 9,50% | 337.848,00 |
| 29.08.2025 | 16,30 | 16,32 | 15,82 | 16,00 | -1,60% | 143.136,00 |
| 28.08.2025 | 16,91 | 16,91 | 16,17 | 16,26 | -2,69% | 99.604,00 |
| 27.08.2025 | 16,96 | 17,08 | 16,16 | 16,71 | -1,71% | 130.600,00 |
| 26.08.2025 | 16,73 | 17,15 | 16,50 | 17,00 | 2,66% | 95.698,00 |
| 25.08.2025 | 17,15 | 17,25 | 16,56 | 16,56 | -3,16% | 155.034,00 |
| 22.08.2025 | 17,23 | 17,70 | 16,20 | 17,10 | 1,00% | 231.632,00 |
| 21.08.2025 | 15,74 | 17,59 | 15,70 | 16,93 | 3,74% | 190.249,00 |
| 20.08.2025 | 15,76 | 16,80 | 15,07 | 16,32 | 2,97% | 481.133,00 |
| 19.08.2025 | 17,18 | 17,19 | 15,59 | 15,85 | -8,28% | 252.197,00 |
| 18.08.2025 | 16,88 | 18,24 | 16,46 | 17,28 | 2,73% | 329.365,00 |