Holen Sie sich die Stockscreener-App
1.17
8.95%
-0.115
Handel nachbörslich:
1.17
Zentalis Pharmaceuticals Inc-Aktien (ZNTL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $1.28 | $1.13 | $0.15 | 1,272,800.0 | -8.95% |
| 2025-04-03 | $1.30 | $1.21 | $0.09 | 643,249.0 | -5.17% |
| 2025-04-02 | $1.41 | $1.34 | $0.07 | 659,319.0 | -2.52% |
| 2025-04-01 | $1.57 | $1.36 | $0.2099 | 1,054,879.0 | -12.58% |
| 2025-03-31 | $1.76 | $1.58 | $0.18 | 958,772.0 | -12.15% |
| 2025-03-28 | $1.81 | $1.68 | $0.13 | 937,119.0 | +1.12% |
| 2025-03-27 | $2.02 | $1.74 | $0.275 | 1,009,928.0 | +1.70% |
| 2025-03-26 | $1.88 | $1.74 | $0.14 | 495,498.0 | -5.88% |
| 2025-03-25 | $1.99 | $1.80 | $0.1883 | 996,333.0 | -5.56% |
| 2025-03-24 | $2.00 | $1.87 | $0.13 | 916,087.0 | +3.66% |
| 2025-03-21 | $1.92 | $1.77 | $0.145 | 1,643,457.0 | +4.95% |
| 2025-03-20 | $1.86 | $1.78 | $0.08 | 461,812.0 | +1.68% |
| 2025-03-19 | $1.83 | $1.76 | $0.07 | 439,065.0 | +1.13% |
| 2025-03-18 | $1.84 | $1.70 | $0.14 | 824,299.0 | -6.35% |
| 2025-03-17 | $1.94 | $1.79 | $0.145 | 1,079,586.0 | +6.78% |
| 2025-03-14 | $1.88 | $1.76 | $0.12 | 639,125.0 | -2.21% |
| 2025-03-13 | $1.96 | $1.76 | $0.20 | 551,502.0 | -7.18% |
| 2025-03-12 | $1.98 | $1.83 | $0.15 | 767,949.0 | +5.98% |
| 2025-03-11 | $1.85 | $1.70 | $0.155 | 768,072.0 | +2.79% |
| 2025-03-10 | $1.85 | $1.71 | $0.1426 | 1,396,725.0 | -1.65% |
| 2025-03-07 | $1.98 | $1.81 | $0.17 | 429,395.0 | -5.70% |
| 2025-03-06 | $2.00 | $1.84 | $0.16 | 951,114.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.57 | $1.13 | $0.44 | 4,903,047.0 | -26.42% |
| 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% |
3.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):