18,880$
-2,98%
Echtzeit-Aktienkurs Zenas BioPharma Inc
Bid:
Ask:
Aktienkurse zur Zenas BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 16,88 | 17,00 | 16,14 | 16,82 | 0,36% | 128.581,00 |
| 14.08.2025 | 16,62 | 16,95 | 15,61 | 16,76 | 0,30% | 78.976,00 |
| 13.08.2025 | 16,20 | 16,95 | 16,08 | 16,71 | 5,09% | 77.950,00 |
| 12.08.2025 | 14,51 | 16,17 | 14,51 | 15,90 | 6,68% | 98.042,00 |
| 11.08.2025 | 14,76 | 15,25 | 14,39 | 14,91 | 1,88% | 87.750,00 |
| 08.08.2025 | 14,81 | 14,81 | 13,99 | 14,63 | -1,15% | 84.361,00 |
| 07.08.2025 | 15,61 | 15,65 | 14,04 | 14,80 | -5,73% | 175.169,00 |
| 06.08.2025 | 15,98 | 16,38 | 15,00 | 15,70 | -2,42% | 117.196,00 |
| 05.08.2025 | 16,77 | 16,77 | 15,32 | 16,09 | -4,28% | 144.470,00 |
| 04.08.2025 | 15,62 | 17,05 | 15,20 | 16,81 | 9,09% | 166.617,00 |
| 01.08.2025 | 15,39 | 15,99 | 15,02 | 15,41 | -1,91% | 164.595,00 |
| 31.07.2025 | 15,61 | 16,10 | 15,30 | 15,71 | -0,25% | 75.665,00 |
| 30.07.2025 | 16,29 | 16,73 | 15,07 | 15,75 | -1,87% | 114.615,00 |
| 29.07.2025 | 16,66 | 16,66 | 15,38 | 16,05 | -2,43% | 160.515,00 |
| 28.07.2025 | 15,77 | 16,62 | 15,18 | 16,45 | 5,04% | 120.382,00 |
| 25.07.2025 | 16,00 | 16,50 | 15,14 | 15,66 | -4,04% | 164.372,00 |
| 24.07.2025 | 15,69 | 16,67 | 15,44 | 16,32 | 4,48% | 222.565,00 |
| 23.07.2025 | 14,55 | 15,63 | 14,31 | 15,62 | 9,15% | 165.580,00 |
| 22.07.2025 | 14,32 | 14,59 | 13,81 | 14,31 | 0,14% | 100.979,00 |
| 21.07.2025 | 13,73 | 14,39 | 13,61 | 14,29 | 4,08% | 85.220,00 |
| 18.07.2025 | 13,43 | 14,00 | 13,07 | 13,73 | 4,17% | 106.941,00 |
| 17.07.2025 | 13,12 | 13,44 | 12,80 | 13,18 | 0,84% | 109.593,00 |
| 16.07.2025 | 12,35 | 13,18 | 12,21 | 13,07 | 5,83% | 95.058,00 |
| 15.07.2025 | 13,12 | 13,53 | 11,70 | 12,35 | -3,67% | 298.806,00 |
| 14.07.2025 | 11,24 | 12,97 | 11,10 | 12,82 | 14,67% | 234.218,00 |
| 11.07.2025 | 11,95 | 12,00 | 11,00 | 11,18 | -7,37% | 100.668,00 |
| 10.07.2025 | 10,53 | 12,12 | 10,42 | 12,07 | 15,06% | 256.281,00 |
| 09.07.2025 | 10,10 | 10,60 | 9,98 | 10,49 | 5,22% | 271.960,00 |
| 08.07.2025 | 9,88 | 10,35 | 9,85 | 9,97 | 1,84% | 163.224,00 |
| 07.07.2025 | 9,88 | 10,13 | 9,32 | 9,79 | -2,39% | 117.263,00 |
| 03.07.2025 | 10,88 | 10,88 | 9,21 | 10,03 | -1,86% | 145.704,00 |
| 02.07.2025 | 9,20 | 10,25 | 8,91 | 10,22 | 11,82% | 194.408,00 |
| 01.07.2025 | 9,64 | 9,80 | 9,11 | 9,14 | -5,68% | 260.157,00 |
| 30.06.2025 | 9,61 | 9,86 | 9,41 | 9,69 | 1,15% | 165.539,00 |
| 27.06.2025 | 10,09 | 10,20 | 9,49 | 9,58 | -5,62% | 488.978,00 |
| 26.06.2025 | 10,19 | 10,88 | 9,95 | 10,15 | -0,39% | 145.372,00 |
| 25.06.2025 | 10,14 | 10,55 | 9,45 | 10,19 | 1,70% | 120.988,00 |
| 24.06.2025 | 9,47 | 10,18 | 9,27 | 10,02 | 5,81% | 179.850,00 |
| 23.06.2025 | 9,09 | 9,74 | 9,00 | 9,47 | 3,05% | 113.673,00 |
| 20.06.2025 | 9,50 | 9,69 | 9,16 | 9,19 | -1,29% | 180.099,00 |
| 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 | 5,89% | 396.139,00 |
| 30.05.2025 | 10,00 | 10,00 | 9,23 | 9,50 | -5,00% | 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 |