19,810$
6,62%
Echtzeit-Aktienkurs Zenas BioPharma Inc
Bid:
Ask:
Aktienkurse zur Zenas BioPharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 18,93 | 19,88 | 18,72 | 19,78 | 6,46% | 2.126.154,00 |
| 17.06.2026 | 18,29 | 19,13 | 18,06 | 18,58 | 2,14% | 602.752,00 |
| 16.06.2026 | 18,76 | 19,43 | 17,87 | 18,19 | -2,78% | 392.325,00 |
| 15.06.2026 | 20,61 | 20,87 | 18,27 | 18,71 | -5,51% | 511.910,00 |
| 12.06.2026 | 17,78 | 20,10 | 17,77 | 19,80 | 11,49% | 1.322.247,00 |
| 11.06.2026 | 18,07 | 18,39 | 17,53 | 17,76 | -0,67% | 607.217,00 |
| 10.06.2026 | 18,42 | 19,00 | 17,74 | 17,88 | -2,93% | 432.797,00 |
| 09.06.2026 | 17,79 | 18,55 | 17,38 | 18,42 | 4,60% | 334.256,00 |
| 08.06.2026 | 17,50 | 17,90 | 16,77 | 17,61 | 0,80% | 504.614,00 |
| 05.06.2026 | 18,33 | 18,92 | 17,40 | 17,47 | -4,95% | 494.076,00 |
| 04.06.2026 | 17,47 | 19,00 | 17,40 | 18,38 | 5,63% | 508.442,00 |
| 03.06.2026 | 17,29 | 17,78 | 17,05 | 17,40 | 1,58% | 416.242,00 |
| 02.06.2026 | 18,12 | 18,12 | 16,90 | 17,13 | -5,72% | 633.964,00 |
| 01.06.2026 | 18,20 | 18,60 | 17,34 | 18,17 | -1,25% | 636.860,00 |
| 29.05.2026 | 18,56 | 19,00 | 18,14 | 18,40 | -0,86% | 724.825,00 |
| 28.05.2026 | 18,28 | 19,21 | 17,70 | 18,56 | 2,60% | 733.830,00 |
| 27.05.2026 | 18,68 | 19,00 | 18,00 | 18,09 | -3,42% | 321.618,00 |
| 26.05.2026 | 19,24 | 19,27 | 18,61 | 18,73 | -1,27% | 407.733,00 |
| 22.05.2026 | 19,99 | 20,16 | 18,94 | 18,97 | -4,39% | 342.238,00 |
| 21.05.2026 | 19,35 | 20,19 | 19,20 | 19,84 | 1,43% | 531.848,00 |
| 20.05.2026 | 18,00 | 19,67 | 17,85 | 19,56 | 9,64% | 569.124,00 |
| 19.05.2026 | 17,92 | 18,26 | 17,02 | 17,84 | 5,50% | 659.072,00 |
| 18.05.2026 | 18,36 | 18,64 | 16,41 | 16,91 | -7,80% | 1.163.015,00 |
| 15.05.2026 | 18,45 | 18,56 | 17,39 | 18,34 | -2,96% | 642.859,00 |
| 14.05.2026 | 20,10 | 20,23 | 18,80 | 18,90 | -5,17% | 510.735,00 |
| 13.05.2026 | 19,60 | 20,22 | 18,99 | 19,93 | 4,02% | 516.448,00 |
| 12.05.2026 | 20,29 | 20,45 | 19,11 | 19,16 | -6,08% | 296.953,00 |
| 11.05.2026 | 19,98 | 21,09 | 19,75 | 20,40 | 3,87% | 384.488,00 |
| 08.05.2026 | 19,27 | 20,00 | 19,01 | 19,64 | 1,92% | 289.145,00 |
| 07.05.2026 | 20,80 | 20,95 | 18,94 | 19,27 | -7,49% | 448.455,00 |
| 06.05.2026 | 20,77 | 21,06 | 20,27 | 20,83 | 0,34% | 352.881,00 |
| 05.05.2026 | 21,68 | 22,15 | 20,27 | 20,76 | -3,71% | 398.761,00 |
| 04.05.2026 | 19,47 | 21,90 | 19,06 | 21,56 | 11,36% | 920.269,00 |
| 01.05.2026 | 19,23 | 19,87 | 18,63 | 19,36 | 0,21% | 796.926,00 |
| 30.04.2026 | 18,98 | 19,48 | 18,20 | 19,32 | 10,09% | 686.615,00 |
| 29.04.2026 | 17,72 | 18,22 | 17,39 | 17,55 | -2,55% | 498.518,00 |
| 28.04.2026 | 18,78 | 19,16 | 17,68 | 18,01 | -3,12% | 535.338,00 |
| 27.04.2026 | 18,04 | 19,04 | 17,90 | 18,59 | 2,20% | 344.520,00 |
| 24.04.2026 | 18,40 | 18,64 | 17,63 | 18,19 | -1,62% | 564.707,00 |
| 23.04.2026 | 19,95 | 20,20 | 18,45 | 18,49 | -7,87% | 532.185,00 |
| 22.04.2026 | 20,67 | 21,12 | 19,66 | 20,07 | -1,81% | 507.630,00 |
| 21.04.2026 | 20,96 | 21,17 | 20,23 | 20,44 | -2,20% | 426.938,00 |
| 20.04.2026 | 21,77 | 21,80 | 20,45 | 20,90 | -4,22% | 299.615,00 |
| 17.04.2026 | 21,99 | 22,01 | 21,27 | 21,82 | 0,28% | 316.957,00 |
| 16.04.2026 | 20,99 | 21,88 | 20,36 | 21,76 | 3,37% | 313.829,00 |
| 15.04.2026 | 21,44 | 21,65 | 20,51 | 21,05 | -1,36% | 631.252,00 |
| 14.04.2026 | 21,30 | 21,67 | 21,06 | 21,34 | 1,43% | 696.909,00 |
| 13.04.2026 | 20,55 | 21,50 | 20,55 | 21,04 | 2,94% | 434.211,00 |
| 10.04.2026 | 21,28 | 21,65 | 20,13 | 20,44 | -3,95% | 384.653,00 |
| 09.04.2026 | 20,75 | 21,77 | 20,75 | 21,28 | 2,01% | 554.273,00 |
| 08.04.2026 | 22,76 | 23,00 | 20,30 | 20,86 | -7,21% | 837.211,00 |
| 07.04.2026 | 21,95 | 22,76 | 21,49 | 22,48 | 0,99% | 456.554,00 |
| 06.04.2026 | 21,53 | 22,71 | 21,46 | 22,26 | 3,73% | 643.037,00 |
| 02.04.2026 | 20,12 | 22,15 | 19,81 | 21,46 | 5,40% | 1.722.639,00 |
| 01.04.2026 | 20,38 | 20,49 | 19,27 | 20,36 | 4,14% | 1.987.486,00 |
| 31.03.2026 | 18,67 | 19,60 | 18,30 | 19,55 | 7,27% | 2.564.855,00 |
| 30.03.2026 | 18,50 | 18,62 | 17,79 | 18,23 | 0,08% | 1.201.550,00 |
| 27.03.2026 | 19,23 | 19,35 | 17,20 | 18,21 | -17,82% | 3.367.079,00 |
| 26.03.2026 | 21,92 | 22,74 | 21,74 | 22,16 | -0,14% | 236.693,00 |
| 25.03.2026 | 21,18 | 22,72 | 21,18 | 22,19 | 5,37% | 468.040,00 |
| 24.03.2026 | 20,45 | 21,68 | 19,81 | 21,06 | 2,08% | 508.736,00 |
| 23.03.2026 | 22,42 | 22,79 | 19,76 | 20,63 | -7,49% | 1.792.994,00 |
| 20.03.2026 | 23,50 | 24,08 | 21,00 | 22,30 | -4,58% | 2.323.120,00 |
| 19.03.2026 | 22,01 | 23,76 | 22,01 | 23,37 | 1,48% | 376.538,00 |
| 18.03.2026 | 23,47 | 23,69 | 22,55 | 23,03 | -1,92% | 441.682,00 |
| 17.03.2026 | 23,43 | 23,96 | 22,57 | 23,48 | 1,08% | 359.884,00 |
| 16.03.2026 | 23,35 | 24,02 | 21,48 | 23,23 | -3,37% | 600.556,00 |
| 13.03.2026 | 24,93 | 25,97 | 23,78 | 24,04 | -1,88% | 491.525,00 |
| 12.03.2026 | 24,80 | 25,36 | 23,91 | 24,50 | -3,31% | 294.051,00 |
| 11.03.2026 | 25,58 | 25,79 | 24,69 | 25,34 | -2,24% | 229.411,00 |
| 10.03.2026 | 26,19 | 26,98 | 25,26 | 25,92 | -0,84% | 323.599,00 |
| 09.03.2026 | 24,59 | 26,49 | 24,29 | 26,14 | 3,40% | 532.435,00 |
| 06.03.2026 | 24,58 | 25,49 | 24,21 | 25,28 | 0,08% | 291.690,00 |
| 05.03.2026 | 25,20 | 25,64 | 24,50 | 25,26 | -2,17% | 313.266,00 |
| 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 |