26,130$
3,36%
Echtzeit-Aktienkurs Zenas BioPharma Inc
Bid:
Ask:
Aktienkurse zur Zenas BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,15 | 26,48 | 24,68 | 26,13 | 3,36% | 136.470,00 |
| 06.03.2026 | 24,58 | 25,49 | 24,21 | 25,28 | 0,10% | 4,00 |
| 05.03.2026 | 25,20 | 25,64 | 24,50 | 25,26 | -2,19% | 4,00 |
| 04.03.2026 | 25,39 | 26,86 | 24,18 | 25,82 | 2,54% | 311.006,00 |
| 03.03.2026 | 24,87 | 25,53 | 24,25 | 25,18 | -1,49% | 319.167,00 |
| 02.03.2026 | 24,80 | 26,33 | 24,19 | 25,56 | -3,00% | 398.023,00 |
| 27.02.2026 | 26,05 | 26,56 | 25,22 | 26,35 | -0,04% | 466.381,00 |
| 26.02.2026 | 26,03 | 26,38 | 25,01 | 26,36 | 1,27% | 445.450,00 |
| 25.02.2026 | 26,19 | 27,79 | 25,87 | 26,03 | -0,15% | 2.847.777,00 |
| 24.02.2026 | 26,15 | 26,61 | 25,70 | 26,07 | -0,27% | 410.562,00 |
| 23.02.2026 | 25,98 | 27,50 | 25,64 | 26,14 | 1,00% | 522.304,00 |
| 20.02.2026 | 26,68 | 27,23 | 25,00 | 25,88 | -4,22% | 747.670,00 |
| 19.02.2026 | 26,46 | 27,48 | 26,00 | 27,02 | 1,27% | 616.689,00 |
| 18.02.2026 | 26,64 | 27,70 | 26,02 | 26,68 | -0,34% | 423.641,00 |
| 17.02.2026 | 29,17 | 29,55 | 26,20 | 26,77 | 1,40% | 748.438,00 |
| 13.02.2026 | 25,61 | 27,25 | 25,61 | 26,40 | 1,11% | 1.091.072,00 |
| 12.02.2026 | 23,27 | 27,24 | 23,01 | 26,11 | 12,20% | 1.668.539,00 |
| 11.02.2026 | 21,18 | 23,71 | 20,56 | 23,27 | 8,33% | 943.062,00 |
| 10.02.2026 | 22,48 | 22,48 | 21,29 | 21,48 | -4,45% | 616.303,00 |
| 09.02.2026 | 22,28 | 23,00 | 21,66 | 22,48 | 3,12% | 553.526,00 |
| 06.02.2026 | 21,48 | 22,43 | 20,91 | 21,80 | 3,76% | 864.348,00 |
| 05.02.2026 | 20,25 | 21,64 | 19,21 | 21,01 | 1,69% | 941.599,00 |
| 04.02.2026 | 21,21 | 22,28 | 20,54 | 20,66 | 4,77% | 1.264.714,00 |
| 03.02.2026 | 18,34 | 20,08 | 18,00 | 19,72 | 8,65% | 640.802,00 |
| 02.02.2026 | 18,33 | 18,72 | 17,60 | 18,15 | -1,20% | 855.035,00 |
| 30.01.2026 | 20,64 | 21,17 | 18,24 | 18,37 | -12,02% | 483.405,00 |
| 29.01.2026 | 21,05 | 22,70 | 20,42 | 20,88 | -2,75% | 480.833,00 |
| 28.01.2026 | 19,97 | 21,60 | 19,30 | 21,47 | 6,98% | 470.455,00 |
| 27.01.2026 | 19,32 | 20,11 | 19,15 | 20,07 | 3,88% | 388.569,00 |
| 26.01.2026 | 19,80 | 19,84 | 19,00 | 19,32 | -3,83% | 433.253,00 |
| 23.01.2026 | 20,29 | 20,52 | 19,55 | 20,09 | -1,52% | 454.055,00 |
| 22.01.2026 | 19,68 | 20,78 | 19,49 | 20,40 | 4,13% | 900.863,00 |
| 21.01.2026 | 20,87 | 21,39 | 19,40 | 19,59 | -6,18% | 831.500,00 |
| 20.01.2026 | 19,76 | 21,01 | 19,20 | 20,88 | 3,57% | 723.653,00 |
| 16.01.2026 | 20,21 | 21,10 | 19,80 | 20,16 | 1,15% | 699.535,00 |
| 15.01.2026 | 22,49 | 22,49 | 19,51 | 19,93 | -11,66% | 1.573.345,00 |
| 14.01.2026 | 21,48 | 22,60 | 20,32 | 22,56 | 4,59% | 774.343,00 |
| 13.01.2026 | 20,10 | 21,64 | 19,02 | 21,57 | 9,05% | 1.414.577,00 |
| 12.01.2026 | 17,24 | 19,95 | 17,24 | 19,78 | 23,01% | 1.919.767,00 |
| 09.01.2026 | 16,64 | 17,36 | 15,90 | 16,08 | -2,01% | 532.887,00 |
| 08.01.2026 | 16,37 | 17,15 | 15,80 | 16,41 | -0,61% | 813.534,00 |
| 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 |