0,170$
3,66%
Echtzeit-Aktienkurs Ziopharm Oncology Inc.
Bid:
Ask:
Aktienkurse zur Ziopharm Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2022 | 0,89 | 0,97 | 0,86 | 0,87 | -0,88% | 2.127.546,00 |
| 25.01.2022 | 0,93 | 0,93 | 0,84 | 0,87 | -4,97% | 1.738.004,00 |
| 24.01.2022 | 0,80 | 0,94 | 0,77 | 0,92 | 12,50% | 2.201.139,00 |
| 21.01.2022 | 0,85 | 0,88 | 0,82 | 0,82 | -5,11% | 1.965.280,00 |
| 20.01.2022 | 0,93 | 0,96 | 0,86 | 0,86 | -3,92% | 1.838.727,00 |
| 19.01.2022 | 0,87 | 0,95 | 0,87 | 0,90 | 4,77% | 1.874.748,00 |
| 18.01.2022 | 0,89 | 0,93 | 0,86 | 0,86 | -9,59% | 2.679.034,00 |
| 14.01.2022 | 0,91 | 0,96 | 0,85 | 0,95 | 7,13% | 2.430.646,00 |
| 13.01.2022 | 0,96 | 0,99 | 0,88 | 0,88 | -6,55% | 1.624.271,00 |
| 12.01.2022 | 1,00 | 1,01 | 0,94 | 0,94 | -5,51% | 1.883.844,00 |
| 11.01.2022 | 0,99 | 1,07 | 0,98 | 1,00 | 1,45% | 1.260.994,00 |
| 10.01.2022 | 1,00 | 1,01 | 0,93 | 0,99 | -0,98% | 1.618.488,00 |
| 07.01.2022 | 1,00 | 1,05 | 0,99 | 1,00 | -2,40% | 1.042.459,00 |
| 06.01.2022 | 1,02 | 1,06 | 0,99 | 1,02 | 0,99% | 2.254.187,00 |
| 05.01.2022 | 1,10 | 1,14 | 1,01 | 1,01 | -7,34% | 3.022.367,00 |
| 04.01.2022 | 1,17 | 1,18 | 1,09 | 1,09 | -6,84% | 2.689.830,00 |
| 03.01.2022 | 1,09 | 1,18 | 1,09 | 1,17 | 7,34% | 1.890.613,00 |
| 31.12.2021 | 1,15 | 1,17 | 1,09 | 1,09 | -2,68% | 2.206.337,00 |
| 30.12.2021 | 1,10 | 1,21 | 1,07 | 1,12 | 2,75% | 2.657.983,00 |
| 29.12.2021 | 1,11 | 1,13 | 1,08 | 1,09 | -1,80% | 2.217.046,00 |
| 28.12.2021 | 1,18 | 1,19 | 1,11 | 1,11 | -4,31% | 2.255.318,00 |
| 27.12.2021 | 1,24 | 1,25 | 1,15 | 1,16 | -7,94% | 2.949.511,00 |
| 23.12.2021 | 1,27 | 1,31 | 1,23 | 1,26 | -0,79% | 2.369.213,00 |
| 22.12.2021 | 1,28 | 1,33 | 1,25 | 1,27 | -3,79% | 2.660.353,00 |
| 21.12.2021 | 1,29 | 1,34 | 1,24 | 1,32 | 3,13% | 2.808.294,00 |
| 20.12.2021 | 1,28 | 1,32 | 1,22 | 1,28 | -5,19% | 2.141.425,00 |
| 17.12.2021 | 1,19 | 1,38 | 1,17 | 1,35 | 14,41% | 5.380.993,00 |
| 16.12.2021 | 1,25 | 1,27 | 1,18 | 1,18 | -6,35% | 2.157.620,00 |
| 15.12.2021 | 1,17 | 1,26 | 1,12 | 1,26 | 6,78% | 5.230.459,00 |
| 14.12.2021 | 1,18 | 1,22 | 1,15 | 1,18 | -2,48% | 2.908.462,00 |
| 13.12.2021 | 1,21 | 1,29 | 1,18 | 1,21 | -0,82% | 2.771.088,00 |
| 10.12.2021 | 1,35 | 1,36 | 1,21 | 1,22 | -5,43% | 2.096.057,00 |
| 09.12.2021 | 1,35 | 1,36 | 1,27 | 1,29 | -5,84% | 1.882.510,00 |
| 08.12.2021 | 1,29 | 1,40 | 1,27 | 1,37 | 6,20% | 2.545.711,00 |
| 07.12.2021 | 1,26 | 1,34 | 1,26 | 1,29 | 2,38% | 3.157.508,00 |
| 06.12.2021 | 1,22 | 1,29 | 1,20 | 1,26 | 3,28% | 1.997.127,00 |
| 03.12.2021 | 1,31 | 1,32 | 1,22 | 1,22 | -7,58% | 3.187.002,00 |
| 02.12.2021 | 1,27 | 1,33 | 1,26 | 1,32 | 3,94% | 1.943.769,00 |
| 01.12.2021 | 1,39 | 1,41 | 1,27 | 1,27 | -8,63% | 2.802.856,00 |
| 30.11.2021 | 1,28 | 1,39 | 1,27 | 1,39 | 7,75% | 3.356.735,00 |
| 29.11.2021 | 1,39 | 1,43 | 1,29 | 1,29 | -4,44% | 2.623.824,00 |
| 26.11.2021 | 1,40 | 1,41 | 1,30 | 1,35 | -4,93% | 2.163.026,00 |
| 24.11.2021 | 1,39 | 1,44 | 1,37 | 1,42 | -0,70% | 1.693.585,00 |
| 23.11.2021 | 1,37 | 1,43 | 1,34 | 1,43 | 3,62% | 2.078.779,00 |
| 22.11.2021 | 1,45 | 1,45 | 1,28 | 1,38 | -3,50% | 2.667.807,00 |
| 19.11.2021 | 1,40 | 1,46 | 1,36 | 1,43 | 1,42% | 2.064.548,00 |
| 18.11.2021 | 1,42 | 1,46 | 1,35 | 1,41 | 3,68% | 2.858.095,00 |
| 17.11.2021 | 1,40 | 1,43 | 1,35 | 1,36 | -3,55% | 2.069.619,00 |
| 16.11.2021 | 1,39 | 1,45 | 1,33 | 1,41 | 1,44% | 2.973.236,00 |
| 15.11.2021 | 1,53 | 1,53 | 1,38 | 1,39 | -8,55% | 2.528.366,00 |
| 12.11.2021 | 1,55 | 1,56 | 1,50 | 1,52 | -2,56% | 1.408.689,00 |
| 11.11.2021 | 1,50 | 1,58 | 1,49 | 1,56 | 4,00% | 1.451.455,00 |
| 10.11.2021 | 1,55 | 1,60 | 1,48 | 1,50 | -5,66% | 2.000.047,00 |
| 09.11.2021 | 1,60 | 1,67 | 1,54 | 1,59 | -2,45% | 2.334.001,00 |
| 08.11.2021 | 1,60 | 1,67 | 1,59 | 1,63 | 0,62% | 1.592.566,00 |
| 05.11.2021 | 1,65 | 1,68 | 1,57 | 1,62 | -1,22% | 1.563.679,00 |
| 04.11.2021 | 1,66 | 1,68 | 1,59 | 1,64 | -1,80% | 1.109.172,00 |
| 03.11.2021 | 1,61 | 1,68 | 1,61 | 1,67 | 1,83% | 1.523.928,00 |
| 02.11.2021 | 1,63 | 1,65 | 1,56 | 1,64 | 0,61% | 1.141.014,00 |
| 01.11.2021 | 1,50 | 1,63 | 1,50 | 1,63 | 8,67% | 1.519.973,00 |
| 29.10.2021 | 1,54 | 1,56 | 1,48 | 1,50 | -2,60% | 830.325,00 |
| 28.10.2021 | 1,46 | 1,57 | 1,45 | 1,54 | 5,48% | 1.145.249,00 |
| 27.10.2021 | 1,48 | 1,50 | 1,44 | 1,46 | -1,35% | 1.740.578,00 |
| 26.10.2021 | 1,57 | 1,57 | 1,45 | 1,48 | -5,73% | 3.676.292,00 |
| 25.10.2021 | 1,58 | 1,60 | 1,53 | 1,57 | -0,63% | 1.603.028,00 |
| 22.10.2021 | 1,62 | 1,64 | 1,53 | 1,58 | -3,66% | 2.122.430,00 |
| 21.10.2021 | 1,69 | 1,69 | 1,59 | 1,64 | -1,80% | 2.126.290,00 |
| 20.10.2021 | 1,75 | 1,75 | 1,65 | 1,67 | -4,02% | 1.672.778,00 |
| 19.10.2021 | 1,65 | 1,76 | 1,63 | 1,74 | 6,10% | 1.268.434,00 |
| 18.10.2021 | 1,72 | 1,72 | 1,63 | 1,64 | -2,96% | 1.771.637,00 |
| 15.10.2021 | 1,76 | 1,77 | 1,69 | 1,69 | -3,43% | 1.385.193,00 |
| 14.10.2021 | 1,78 | 1,79 | 1,71 | 1,75 | 0,00% | 1.500.380,00 |
| 13.10.2021 | 1,78 | 1,80 | 1,72 | 1,75 | -1,13% | 1.476.069,00 |
| 12.10.2021 | 1,77 | 1,78 | 1,71 | 1,77 | 0,00% | 1.196.722,00 |
| 11.10.2021 | 1,75 | 1,83 | 1,69 | 1,77 | 2,31% | 1.053.019,00 |
| 08.10.2021 | 1,79 | 1,80 | 1,72 | 1,73 | -3,89% | 1.490.347,00 |
| 07.10.2021 | 1,84 | 1,87 | 1,76 | 1,80 | 0,56% | 1.392.985,00 |
| 06.10.2021 | 1,82 | 1,84 | 1,76 | 1,79 | -5,29% | 2.375.698,00 |
| 05.10.2021 | 1,93 | 1,97 | 1,82 | 1,89 | 6,18% | 4.904.652,00 |
| 04.10.2021 | 1,84 | 1,87 | 1,76 | 1,78 | -3,26% | 1.507.106,00 |
| 01.10.2021 | 1,85 | 1,88 | 1,77 | 1,84 | 1,10% | 1.524.310,00 |
| 30.09.2021 | 1,89 | 1,92 | 1,80 | 1,82 | -5,21% | 1.566.232,00 |
| 29.09.2021 | 1,90 | 1,99 | 1,88 | 1,92 | 2,13% | 1.702.716,00 |
| 28.09.2021 | 1,83 | 1,95 | 1,82 | 1,88 | -11,32% | 3.168.667,00 |
| 27.09.2021 | 2,03 | 2,17 | 2,01 | 2,12 | 4,43% | 2.327.336,00 |
| 24.09.2021 | 2,07 | 2,10 | 2,01 | 2,03 | -4,69% | 1.887.934,00 |
| 23.09.2021 | 1,92 | 2,14 | 1,91 | 2,13 | 12,70% | 3.225.917,00 |
| 22.09.2021 | 1,93 | 1,95 | 1,87 | 1,89 | 0,00% | 1.549.257,00 |
| 21.09.2021 | 1,83 | 1,89 | 1,78 | 1,89 | 3,85% | 2.963.177,00 |
| 20.09.2021 | 1,76 | 1,91 | 1,74 | 1,82 | 0,00% | 3.939.556,00 |
| 17.09.2021 | 1,70 | 1,85 | 1,68 | 1,82 | 7,69% | 5.332.235,00 |
| 16.09.2021 | 1,69 | 1,70 | 1,58 | 1,69 | 0,00% | 3.080.647,00 |
| 15.09.2021 | 1,64 | 1,70 | 1,60 | 1,69 | 3,68% | 3.600.763,00 |
| 14.09.2021 | 1,84 | 1,84 | 1,60 | 1,63 | -10,44% | 4.106.025,00 |
| 13.09.2021 | 1,94 | 1,94 | 1,81 | 1,82 | -4,21% | 2.674.527,00 |
| 10.09.2021 | 1,94 | 2,00 | 1,88 | 1,90 | -1,04% | 3.599.287,00 |
| 09.09.2021 | 2,03 | 2,03 | 1,83 | 1,92 | -0,52% | 6.495.684,00 |
| 08.09.2021 | 2,11 | 2,17 | 1,89 | 1,93 | -12,27% | 11.128.655,00 |
| 07.09.2021 | 1,86 | 2,43 | 1,83 | 2,20 | 33,33% | 64.572.634,00 |
| 03.09.2021 | 1,79 | 1,79 | 1,60 | 1,65 | -6,78% | 2.425.179,00 |