Holen Sie sich die Stockscreener-App
1.40
3.45%
-0.05
Handel nachbörslich:
1.40
Zentalis Pharmaceuticals Inc-Aktien (ZNTL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $1.48 | $1.40 | $0.08 | 365,702.0 | -3.45% |
| 2025-12-11 | $1.45 | $1.42 | $0.03 | 241,515.0 | +2.11% |
| 2025-12-10 | $1.44 | $1.37 | $0.07 | 354,657.0 | +2.90% |
| 2025-12-09 | $1.44 | $1.37 | $0.07 | 332,171.0 | -2.13% |
| 2025-12-08 | $1.45 | $1.34 | $0.11 | 1,108,374.0 | +1.44% |
| 2025-12-05 | $1.42 | $1.39 | $0.0294 | 393,151.0 | -1.42% |
| 2025-12-04 | $1.41 | $1.36 | $0.05 | 597,192.0 | +2.17% |
| 2025-12-03 | $1.38 | $1.31 | $0.0665 | 474,365.0 | +2.99% |
| 2025-12-02 | $1.37 | $1.31 | $0.0587 | 588,164.0 | -2.19% |
| 2025-12-01 | $1.42 | $1.35 | $0.065 | 363,839.0 | -4.20% |
| 2025-11-28 | $1.46 | $1.42 | $0.04 | 289,002.0 | -0.69% |
| 2025-11-26 | $1.46 | $1.42 | $0.04 | 397,478.0 | +0.00% |
| 2025-11-25 | $1.44 | $1.37 | $0.07 | 388,389.0 | +3.60% |
| 2025-11-24 | $1.40 | $1.33 | $0.0686 | 578,326.0 | +3.73% |
| 2025-11-21 | $1.35 | $1.28 | $0.07 | 388,898.0 | +3.08% |
| 2025-11-20 | $1.39 | $1.28 | $0.11 | 610,254.0 | -2.26% |
| 2025-11-19 | $1.37 | $1.33 | $0.04 | 360,123.0 | -2.21% |
| 2025-11-18 | $1.41 | $1.30 | $0.11 | 464,997.0 | +3.03% |
| 2025-11-17 | $1.43 | $1.32 | $0.105 | 1,110,897.0 | -0.75% |
| 2025-11-14 | $1.36 | $1.28 | $0.078 | 434,732.0 | +0.76% |
| 2025-11-13 | $1.37 | $1.31 | $0.06 | 497,022.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.48 | $1.31 | $0.17 | 5,184,832.0 | -2.10% |
| 2025-11 | $1.54 | $1.21 | $0.328 | 11,643,099.0 | -4.67% |
| 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% |
1.08%
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):