Holen Sie sich die Stockscreener-App
1.32
8.33%
-0.12
Handel nachbörslich:
1.34
0.02
+1.52%
Zentalis Pharmaceuticals Inc-Aktien (ZNTL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $1.43 | $1.30 | $0.125 | 1,052,127.0 | -8.33% |
| 2025-11-03 | $1.54 | $1.43 | $0.11 | 624,918.0 | -4.00% |
| 2025-10-31 | $1.51 | $1.45 | $0.06 | 426,893.0 | +1.01% |
| 2025-10-30 | $1.58 | $1.48 | $0.10 | 893,036.0 | -2.94% |
| 2025-10-29 | $1.69 | $1.50 | $0.19 | 1,781,078.0 | -10.53% |
| 2025-10-28 | $1.77 | $1.69 | $0.085 | 408,207.0 | -0.58% |
| 2025-10-27 | $1.81 | $1.67 | $0.145 | 426,029.0 | +0.58% |
| 2025-10-24 | $1.73 | $1.64 | $0.085 | 483,873.0 | +4.27% |
| 2025-10-23 | $1.65 | $1.61 | $0.04 | 375,137.0 | +0.61% |
| 2025-10-22 | $1.65 | $1.55 | $0.10 | 693,760.0 | -0.61% |
| 2025-10-21 | $1.67 | $1.53 | $0.14 | 906,000.0 | +5.81% |
| 2025-10-20 | $1.58 | $1.50 | $0.078 | 537,319.0 | +4.03% |
| 2025-10-17 | $1.57 | $1.49 | $0.08 | 800,013.0 | -4.49% |
| 2025-10-16 | $1.69 | $1.53 | $0.16 | 831,808.0 | -1.89% |
| 2025-10-15 | $1.65 | $1.54 | $0.11 | 1,436,566.0 | +3.25% |
| 2025-10-14 | $1.63 | $1.53 | $0.10 | 1,015,139.0 | -4.94% |
| 2025-10-13 | $1.72 | $1.61 | $0.105 | 426,624.0 | -3.57% |
| 2025-10-10 | $1.84 | $1.67 | $0.17 | 655,528.0 | -7.18% |
| 2025-10-09 | $1.83 | $1.65 | $0.185 | 985,604.0 | +10.37% |
| 2025-10-08 | $1.68 | $1.57 | $0.11 | 572,681.0 | +5.81% |
| 2025-10-07 | $1.61 | $1.53 | $0.08 | 1,014,185.0 | -2.52% |
Zentalis Pharmaceuticals Inc-Aktien (ZNTL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zentalis Pharmaceuticals Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZNTL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Zentalis Pharmaceuticals Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zentalis Pharmaceuticals Inc-Aktien (ZNTL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $1.54 | $1.30 | $0.235 | 2,729,172.0 | -12.00% |
| 2025-10 | $1.84 | $1.45 | $0.39 | 16,722,267.0 | -0.66% |
| 2025-09 | $1.82 | $1.40 | $0.42 | 14,093,977.0 | -10.65% |
| 2025-08 | $2.05 | $1.31 | $0.74 | 16,946,921.0 | +22.46% |
| 2025-07 | $1.52 | $1.13 | $0.39 | 17,379,706.0 | +18.97% |
| 2025-06 | $1.67 | $1.15 | $0.5244 | 27,959,063.0 | -4.13% |
| 2025-05 | $1.51 | $1.16 | $0.35 | 14,485,027.0 | -14.79% |
| 2025-04 | $1.57 | $1.01 | $0.56 | 17,464,174.0 | -10.69% |
| 2025-03 | $2.13 | $1.58 | $0.555 | 17,421,853.0 | -23.19% |
| 2025-02 | $2.63 | $1.61 | $1.02 | 29,669,945.0 | +18.97% |
| 2025-01 | $3.33 | $1.66 | $1.67 | 58,211,101.0 | -42.57% |
Zentalis Pharmaceuticals Inc-Aktien (ZNTL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.00 | $2.79 | $1.21 | 21,702,408.0 | -19.11% |
| 2024-11 | $4.44 | $2.71 | $1.73 | 26,838,313.0 | +32.23% |
| 2024-10 | $3.67 | $2.66 | $1.01 | 28,535,167.0 | -25.82% |
| 2024-09 | $5.44 | $2.95 | $2.49 | 72,983,171.0 | +6.05% |
| 2024-08 | $3.95 | $2.83 | $1.12 | 17,317,359.0 | -10.80% |
| 2024-07 | $4.79 | $3.27 | $1.52 | 21,689,785.0 | -4.89% |
| 2024-06 | $12.68 | $3.93 | $8.75 | 52,889,501.0 | -65.57% |
| 2024-05 | $13.24 | $10.82 | $2.42 | 12,779,406.0 | +7.41% |
| 2024-04 | $16.27 | $10.39 | $5.88 | 14,967,185.0 | -29.82% |
| 2024-03 | $16.18 | $13.14 | $3.04 | 18,114,384.0 | +5.70% |
| 2024-02 | $18.07 | $10.57 | $7.50 | 17,521,310.0 | +25.82% |
| 2024-01 | $16.83 | $11.79 | $5.04 | 14,314,888.0 | -21.78% |
Zentalis Pharmaceuticals Inc-Aktien (ZNTL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $16.53 | $10.51 | $6.02 | 20,236,175.0 | +34.67% |
| 2023-11 | $18.24 | $9.56 | $8.68 | 31,180,923.0 | -31.23% |
| 2023-10 | $21.34 | $15.63 | $5.71 | 18,244,031.0 | -18.44% |
| 2023-09 | $27.51 | $19.12 | $8.39 | 15,898,954.0 | -24.47% |
| 2023-08 | $29.03 | $23.87 | $5.16 | 9,605,929.0 | -0.56% |
| 2023-07 | $29.04 | $25.03 | $4.01 | 7,680,425.0 | -5.32% |
| 2023-06 | $30.53 | $23.09 | $7.44 | 24,006,666.0 | +8.33% |
| 2023-05 | $31.46 | $20.64 | $10.82 | 25,524,162.0 | +18.20% |
| 2023-04 | $22.59 | $16.68 | $5.91 | 11,165,808.0 | +28.08% |
| 2023-03 | $20.39 | $15.55 | $4.84 | 13,547,334.0 | -9.14% |
| 2023-02 | $25.05 | $18.32 | $6.73 | 9,726,792.0 | -19.79% |
| 2023-01 | $25.68 | $18.10 | $7.58 | 12,002,065.0 | +17.18% |
1.45%
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):