9,360$
-3,31%
Echtzeit-Aktienkurs Zenas BioPharma Inc
Bid:
Ask:
Aktienkurse zur Zenas BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 9,68 | 9,76 | 9,10 | 9,31 | -3,82% | 130.927,00 |
| 17.06.2025 | 10,02 | 10,68 | 9,68 | 9,68 | -2,91% | 176.011,00 |
| 16.06.2025 | 10,10 | 10,69 | 9,70 | 9,97 | -3,48% | 137.572,00 |
| 13.06.2025 | 11,20 | 11,48 | 10,21 | 10,33 | -8,75% | 172.781,00 |
| 12.06.2025 | 11,91 | 12,38 | 11,30 | 11,32 | -6,52% | 88.912,00 |
| 11.06.2025 | 11,94 | 12,50 | 11,65 | 12,11 | 1,42% | 1.080.693,00 |
| 10.06.2025 | 12,00 | 12,56 | 11,83 | 11,94 | 0,17% | 190.698,00 |
| 09.06.2025 | 11,61 | 11,97 | 11,35 | 11,92 | 7,19% | 184.442,00 |
| 06.06.2025 | 9,76 | 11,28 | 9,61 | 11,12 | 15,35% | 198.092,00 |
| 05.06.2025 | 9,42 | 9,82 | 9,10 | 9,64 | 0,94% | 105.394,00 |
| 04.06.2025 | 9,42 | 9,80 | 9,37 | 9,55 | 0,32% | 102.829,00 |
| 03.06.2025 | 10,02 | 10,32 | 9,46 | 9,52 | -5,37% | 147.304,00 |
| 02.06.2025 | 9,48 | 10,22 | 8,93 | 10,06 | 5,67% | 396.139,00 |
| 30.05.2025 | 10,00 | 10,00 | 9,23 | 9,52 | -4,80% | 84.868,00 |
| 29.05.2025 | 9,43 | 10,90 | 9,32 | 10,00 | 8,34% | 210.439,00 |
| 28.05.2025 | 10,56 | 10,56 | 8,91 | 9,23 | -12,59% | 145.266,00 |
| 27.05.2025 | 11,66 | 11,85 | 10,25 | 10,56 | -7,61% | 116.333,00 |
| 23.05.2025 | 11,17 | 11,70 | 11,07 | 11,43 | -0,17% | 101.562,00 |
| 22.05.2025 | 10,73 | 11,66 | 10,67 | 11,45 | 4,66% | 88.988,00 |
| 21.05.2025 | 11,70 | 11,84 | 10,58 | 10,94 | -4,70% | 121.448,00 |
| 20.05.2025 | 11,19 | 11,56 | 10,69 | 11,48 | 4,27% | 114.984,00 |
| 19.05.2025 | 10,45 | 11,26 | 10,16 | 11,01 | 5,16% | 82.643,00 |
| 16.05.2025 | 9,75 | 10,64 | 9,70 | 10,47 | 7,49% | 113.261,00 |
| 15.05.2025 | 9,12 | 10,03 | 8,86 | 9,74 | 12,21% | 195.804,00 |
| 14.05.2025 | 8,99 | 9,24 | 8,53 | 8,68 | -4,51% | 97.504,00 |
| 13.05.2025 | 10,16 | 10,18 | 9,04 | 9,09 | -6,67% | 91.510,00 |
| 12.05.2025 | 9,50 | 10,62 | 9,50 | 9,74 | 7,62% | 151.417,00 |
| 09.05.2025 | 9,21 | 9,85 | 9,00 | 9,05 | -2,58% | 86.435,00 |
| 08.05.2025 | 8,60 | 9,93 | 8,60 | 9,29 | 6,54% | 129.392,00 |
| 07.05.2025 | 9,03 | 9,25 | 8,51 | 8,72 | -3,38% | 139.280,00 |
| 06.05.2025 | 11,01 | 11,81 | 8,97 | 9,03 | -19,71% | 311.900,00 |
| 05.05.2025 | 11,61 | 12,05 | 11,23 | 11,24 | -5,70% | 111.968,00 |
| 02.05.2025 | 11,53 | 12,41 | 11,53 | 11,92 | 3,11% | 111.593,00 |
| 01.05.2025 | 11,58 | 11,72 | 10,36 | 11,56 | -0,17% | 193.471,00 |
| 30.04.2025 | 10,86 | 11,75 | 10,55 | 11,58 | 3,39% | 148.870,00 |
| 29.04.2025 | 9,85 | 11,25 | 9,81 | 11,20 | 12,56% | 167.665,00 |
| 28.04.2025 | 9,99 | 10,63 | 9,86 | 9,95 | -0,70% | 132.041,00 |
| 25.04.2025 | 9,95 | 10,49 | 9,60 | 10,02 | 0,40% | 79.751,00 |
| 24.04.2025 | 9,77 | 10,14 | 9,39 | 9,98 | 0,71% | 110.764,00 |
| 23.04.2025 | 9,79 | 10,49 | 9,76 | 9,91 | 1,07% | 142.698,00 |
| 22.04.2025 | 9,88 | 10,32 | 9,47 | 9,81 | 0,56% | 275.528,00 |
| 21.04.2025 | 8,74 | 9,86 | 8,55 | 9,75 | 9,30% | 181.036,00 |
| 17.04.2025 | 8,27 | 9,01 | 8,16 | 8,92 | 7,08% | 77.263,00 |
| 16.04.2025 | 8,56 | 8,77 | 8,09 | 8,33 | -4,47% | 79.923,00 |
| 15.04.2025 | 8,42 | 9,14 | 8,42 | 8,72 | 2,59% | 286.836,00 |
| 14.04.2025 | 8,12 | 8,63 | 7,34 | 8,50 | 7,19% | 148.494,00 |
| 11.04.2025 | 6,94 | 8,03 | 6,84 | 7,93 | 16,62% | 179.464,00 |
| 10.04.2025 | 7,13 | 7,42 | 6,29 | 6,80 | -9,21% | 203.487,00 |
| 09.04.2025 | 6,71 | 7,57 | 6,11 | 7,49 | 10,64% | 334.577,00 |
| 08.04.2025 | 7,97 | 7,97 | 6,69 | 6,77 | -12,65% | 523.993,00 |
| 07.04.2025 | 7,25 | 8,07 | 6,75 | 7,75 | 0,52% | 620.844,00 |
| 04.04.2025 | 7,93 | 8,11 | 7,20 | 7,71 | -1,10% | 210.795,00 |
| 03.04.2025 | 8,17 | 8,17 | 7,62 | 7,80 | -7,52% | 215.416,00 |
| 02.04.2025 | 7,29 | 8,48 | 7,11 | 8,43 | 10,92% | 237.098,00 |
| 01.04.2025 | 7,77 | 8,12 | 7,40 | 7,60 | -3,80% | 184.825,00 |
| 31.03.2025 | 7,93 | 8,23 | 7,57 | 7,90 | -3,30% | 159.268,00 |
| 28.03.2025 | 8,02 | 8,52 | 8,00 | 8,17 | 1,74% | 93.116,00 |
| 27.03.2025 | 7,99 | 8,05 | 7,57 | 8,03 | -0,37% | 174.517,00 |
| 26.03.2025 | 9,03 | 9,10 | 7,84 | 8,06 | -11,53% | 257.546,00 |
| 25.03.2025 | 9,36 | 9,83 | 8,85 | 9,11 | -2,15% | 924.055,00 |
| 24.03.2025 | 8,66 | 9,37 | 8,35 | 9,31 | 11,76% | 135.716,00 |
| 21.03.2025 | 8,44 | 8,82 | 8,21 | 8,33 | -2,23% | 170.419,00 |
| 20.03.2025 | 8,52 | 8,96 | 8,15 | 8,52 | 3,27% | 194.975,00 |
| 19.03.2025 | 7,92 | 8,29 | 7,79 | 8,25 | 4,43% | 96.568,00 |
| 18.03.2025 | 8,24 | 8,30 | 7,65 | 7,90 | -6,29% | 148.393,00 |
| 17.03.2025 | 8,11 | 8,46 | 7,76 | 8,43 | 2,18% | 133.531,00 |
| 14.03.2025 | 8,84 | 9,08 | 8,10 | 8,25 | -5,50% | 176.216,00 |
| 13.03.2025 | 8,09 | 8,74 | 8,00 | 8,73 | 6,33% | 156.205,00 |
| 12.03.2025 | 7,49 | 8,30 | 7,15 | 8,21 | 13,24% | 250.007,00 |
| 11.03.2025 | 6,80 | 7,31 | 6,54 | 7,25 | 2,69% | 120.463,00 |
| 10.03.2025 | 7,53 | 7,75 | 6,90 | 7,06 | -5,23% | 228.111,00 |
| 07.03.2025 | 7,32 | 7,64 | 6,83 | 7,45 | 2,19% | 118.465,00 |
| 06.03.2025 | 6,89 | 7,39 | 6,83 | 7,29 | 4,74% | 116.932,00 |
| 05.03.2025 | 6,76 | 7,05 | 6,61 | 6,96 | 0,43% | 92.847,00 |
| 04.03.2025 | 6,52 | 6,96 | 6,13 | 6,93 | 4,37% | 113.324,00 |
| 03.03.2025 | 6,98 | 7,19 | 6,60 | 6,64 | -5,28% | 134.676,00 |
| 28.02.2025 | 6,56 | 7,05 | 6,41 | 7,01 | 6,05% | 67.322,00 |
| 27.02.2025 | 6,76 | 7,10 | 6,58 | 6,61 | -2,07% | 77.511,00 |
| 26.02.2025 | 7,10 | 7,20 | 6,63 | 6,75 | -3,78% | 91.301,00 |
| 25.02.2025 | 7,02 | 7,61 | 6,98 | 7,02 | 0,14% | 84.368,00 |
| 24.02.2025 | 7,62 | 7,69 | 7,00 | 7,01 | -10,54% | 85.522,00 |
| 21.02.2025 | 7,99 | 8,30 | 7,49 | 7,83 | 0,26% | 172.550,00 |
| 20.02.2025 | 6,80 | 7,81 | 6,80 | 7,81 | 21,46% | 201.551,00 |
| 19.02.2025 | 6,72 | 7,13 | 6,37 | 6,43 | -3,31% | 171.225,00 |
| 18.02.2025 | 6,90 | 7,22 | 6,54 | 6,65 | -4,59% | 164.876,00 |
| 14.02.2025 | 7,07 | 7,25 | 6,88 | 6,97 | -2,38% | 114.886,00 |
| 13.02.2025 | 7,21 | 7,41 | 7,06 | 7,14 | -0,97% | 96.067,00 |
| 12.02.2025 | 7,72 | 7,72 | 7,06 | 7,21 | -0,83% | 138.379,00 |
| 11.02.2025 | 7,48 | 7,48 | 7,25 | 7,27 | -3,96% | 159.400,00 |
| 10.02.2025 | 7,73 | 7,84 | 7,39 | 7,57 | -1,82% | 138.493,00 |
| 07.02.2025 | 7,82 | 7,96 | 7,44 | 7,71 | -1,78% | 209.196,00 |
| 06.02.2025 | 8,01 | 8,09 | 7,70 | 7,85 | -0,88% | 131.371,00 |
| 05.02.2025 | 7,54 | 8,04 | 7,32 | 7,92 | 3,39% | 209.637,00 |
| 04.02.2025 | 7,60 | 7,85 | 7,36 | 7,66 | 3,37% | 247.079,00 |
| 03.02.2025 | 7,69 | 8,11 | 7,25 | 7,41 | -7,61% | 218.250,00 |
| 31.01.2025 | 7,53 | 8,27 | 7,42 | 8,02 | 5,25% | 192.648,00 |
| 30.01.2025 | 7,35 | 7,99 | 6,89 | 7,62 | 4,53% | 543.840,00 |
| 29.01.2025 | 6,47 | 7,59 | 6,44 | 7,29 | 13,37% | 292.746,00 |
| 28.01.2025 | 6,75 | 6,88 | 5,83 | 6,43 | -4,10% | 355.383,00 |
| 27.01.2025 | 7,70 | 7,80 | 6,71 | 6,71 | -13,26% | 197.675,00 |