32,340$
-2,38%
Echtzeit-Aktienkurs Zenas Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Zenas Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 33,15 | 33,48 | 32,10 | 32,30 | -2,28% | 14.065,00 |
| 08.09.2026 | 32,65 | 33,84 | 32,31 | 33,05 | 0,52% | 441.202,00 |
| 04.09.2026 | 32,66 | 33,29 | 32,38 | 32,88 | -0,12% | 452.691,00 |
| 03.09.2026 | 33,42 | 33,66 | 32,37 | 32,92 | -0,60% | 515.117,00 |
| 02.09.2026 | 32,21 | 33,40 | 31,93 | 33,12 | 3,56% | 757.450,00 |
| 01.09.2026 | 32,07 | 32,73 | 31,55 | 31,98 | -1,05% | 432.254,00 |
| 31.08.2026 | 31,51 | 32,77 | 29,88 | 32,32 | 3,36% | 527.681,00 |
| 28.08.2026 | 32,27 | 32,38 | 31,19 | 31,27 | -4,14% | 439.141,00 |
| 27.08.2026 | 33,09 | 33,69 | 32,38 | 32,62 | -1,27% | 658.973,00 |
| 26.08.2026 | 33,80 | 33,99 | 31,91 | 33,04 | -2,16% | 651.577,00 |
| 25.08.2026 | 32,00 | 33,78 | 31,65 | 33,77 | 6,70% | 633.583,00 |
| 24.08.2026 | 32,40 | 32,48 | 30,95 | 31,65 | -1,98% | 481.882,00 |
| 21.08.2026 | 31,83 | 32,79 | 31,45 | 32,29 | 2,12% | 808.718,00 |
| 20.08.2026 | 30,72 | 32,20 | 29,50 | 31,62 | 1,18% | 1.172.562,00 |
| 19.08.2026 | 32,80 | 32,89 | 30,92 | 31,25 | -2,01% | 2.702.743,00 |
| 18.08.2026 | 30,22 | 31,96 | 30,22 | 31,89 | 4,56% | 643.717,00 |
| 17.08.2026 | 29,95 | 30,81 | 28,72 | 30,50 | 3,35% | 490.106,00 |
| 14.08.2026 | 28,76 | 30,31 | 28,16 | 29,51 | 1,06% | 630.043,00 |
| 13.08.2026 | 30,39 | 31,00 | 27,81 | 29,20 | -6,68% | 881.512,00 |
| 12.08.2026 | 32,05 | 32,97 | 31,12 | 31,29 | -3,69% | 461.597,00 |
| 11.08.2026 | 31,43 | 32,88 | 30,71 | 32,49 | 1,56% | 1.071.473,00 |
| 10.08.2026 | 32,24 | 32,70 | 31,61 | 31,99 | -1,36% | 409.916,00 |
| 07.08.2026 | 32,85 | 33,08 | 31,65 | 32,43 | 0,81% | 264.067,00 |
| 06.08.2026 | 31,51 | 33,00 | 31,32 | 32,17 | 0,97% | 676.926,00 |
| 05.08.2026 | 31,93 | 32,38 | 31,23 | 31,86 | 1,40% | 411.111,00 |
| 04.08.2026 | 31,09 | 31,73 | 30,45 | 31,42 | 0,93% | 378.127,00 |
| 03.08.2026 | 32,08 | 32,18 | 30,33 | 31,13 | -0,99% | 429.283,00 |
| 31.07.2026 | 32,69 | 32,95 | 30,60 | 31,44 | -2,57% | 452.231,00 |
| 30.07.2026 | 31,37 | 32,96 | 30,75 | 32,27 | 3,80% | 738.018,00 |
| 29.07.2026 | 32,43 | 32,43 | 30,25 | 31,09 | -3,72% | 625.613,00 |
| 28.07.2026 | 32,64 | 33,30 | 31,81 | 32,29 | -1,61% | 773.848,00 |
| 27.07.2026 | 30,91 | 33,42 | 30,85 | 32,82 | 8,00% | 1.153.947,00 |
| 24.07.2026 | 31,30 | 31,30 | 30,09 | 30,39 | -1,94% | 558.975,00 |
| 23.07.2026 | 31,04 | 31,56 | 30,30 | 30,99 | -1,59% | 402.040,00 |
| 22.07.2026 | 32,15 | 32,35 | 31,01 | 31,49 | -2,69% | 1.168.132,00 |
| 21.07.2026 | 31,00 | 34,05 | 30,77 | 32,36 | 5,41% | 1.634.867,00 |
| 20.07.2026 | 29,68 | 31,62 | 29,01 | 30,70 | 3,96% | 885.361,00 |
| 17.07.2026 | 28,07 | 30,26 | 27,71 | 29,53 | 4,57% | 769.460,00 |
| 16.07.2026 | 29,36 | 29,58 | 27,52 | 28,24 | -3,98% | 884.133,00 |
| 15.07.2026 | 28,46 | 29,48 | 27,46 | 29,41 | 2,19% | 611.261,00 |
| 14.07.2026 | 28,42 | 28,94 | 27,39 | 28,78 | 3,23% | 692.277,00 |
| 13.07.2026 | 28,23 | 28,69 | 27,34 | 27,88 | -2,99% | 857.103,00 |
| 10.07.2026 | 29,43 | 29,43 | 26,95 | 28,74 | -2,34% | 960.128,00 |
| 09.07.2026 | 28,77 | 30,00 | 28,76 | 29,43 | 2,31% | 671.148,00 |
| 08.07.2026 | 27,36 | 28,84 | 26,55 | 28,77 | 3,92% | 795.931,00 |
| 07.07.2026 | 26,49 | 27,90 | 25,88 | 27,68 | 4,65% | 898.541,00 |
| 06.07.2026 | 26,90 | 27,54 | 26,41 | 26,45 | -2,86% | 605.323,00 |
| 02.07.2026 | 28,08 | 29,25 | 27,09 | 27,23 | -2,75% | 1.383.637,00 |
| 01.07.2026 | 25,49 | 29,00 | 25,48 | 28,00 | 10,32% | 2.382.711,00 |
| 30.06.2026 | 25,90 | 25,90 | 25,13 | 25,38 | -0,67% | 867.712,00 |
| 29.06.2026 | 25,87 | 25,94 | 24,76 | 25,55 | -1,24% | 1.728.989,00 |
| 26.06.2026 | 24,26 | 26,00 | 23,90 | 25,87 | 4,86% | 3.500.481,00 |
| 25.06.2026 | 21,96 | 24,92 | 21,94 | 24,67 | 13,17% | 1.590.529,00 |
| 24.06.2026 | 20,46 | 22,05 | 20,13 | 21,80 | 7,89% | 789.230,00 |
| 23.06.2026 | 20,54 | 21,25 | 20,18 | 20,21 | -2,86% | 513.377,00 |
| 22.06.2026 | 20,20 | 20,97 | 19,99 | 20,80 | 5,16% | 643.448,00 |
| 18.06.2026 | 18,93 | 19,88 | 18,72 | 19,78 | 6,46% | 2.128.326,00 |
| 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 |