Echtzeit-Aktienkurs Ziopharm Oncology Inc.
Bid:
Ask:
Aktienkurse zur Ziopharm Oncology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,24 | 5,54 | 0,00 | 5,33 | 14,64% | - |
| 25.02.2021 | 4,86 | 4,89 | 0,00 | 4,65 | -5,30% | - |
| 24.02.2021 | 4,81 | 4,97 | 4,76 | 4,91 | 3,70% | - |
| 23.02.2021 | 4,85 | 4,95 | 4,67 | 4,73 | -1,56% | - |
| 22.02.2021 | 4,99 | 5,10 | 4,79 | 4,81 | -6,70% | - |
| 19.02.2021 | 5,28 | 5,38 | 5,08 | 5,15 | 1,38% | - |
| 18.02.2021 | 5,16 | 5,30 | 5,04 | 5,08 | -5,66% | - |
| 17.02.2021 | 4,84 | 5,48 | 4,84 | 5,39 | 12,89% | - |
| 16.02.2021 | 4,81 | 4,85 | 4,66 | 4,77 | -1,34% | - |
| 12.02.2021 | 4,88 | 5,03 | 4,84 | 4,84 | -1,02% | - |
| 11.02.2021 | 5,42 | 5,50 | 4,85 | 4,89 | -11,34% | - |
| 10.02.2021 | 5,47 | 5,60 | 5,28 | 5,51 | -1,25% | - |
| 09.02.2021 | 5,51 | 5,77 | 5,50 | 5,58 | -0,27% | - |
| 08.02.2021 | 5,53 | 5,72 | 5,40 | 5,60 | 6,67% | - |
| 05.02.2021 | 4,94 | 5,29 | 4,83 | 5,25 | 19,48% | - |
| 04.02.2021 | 4,39 | 4,40 | 4,39 | 4,39 | 11,56% | - |
| 03.02.2021 | 3,90 | 4,03 | 3,90 | 3,94 | -0,76% | - |
| 02.02.2021 | 3,76 | 4,03 | 3,75 | 3,97 | 4,76% | - |
| 01.02.2021 | 3,65 | 3,80 | 3,61 | 3,79 | 1,07% | - |
| 29.01.2021 | 3,81 | 3,94 | 0,00 | 3,75 | -0,40% | - |
| 28.01.2021 | 3,76 | 3,76 | 3,76 | 3,76 | -11,22% | - |
| 27.01.2021 | 4,24 | 4,24 | 4,23 | 4,24 | 19,46% | - |
| 26.01.2021 | 3,65 | 3,68 | 3,53 | 3,55 | -2,48% | - |
| 25.01.2021 | 3,58 | 3,64 | 3,47 | 3,64 | 0,97% | - |
| 22.01.2021 | 3,50 | 3,64 | 3,43 | 3,60 | -0,28% | - |
| 21.01.2021 | 3,65 | 3,75 | 3,61 | 3,61 | -4,62% | - |
| 20.01.2021 | 3,84 | 3,88 | 3,73 | 3,79 | 2,57% | - |
| 19.01.2021 | 3,56 | 3,85 | 3,55 | 3,69 | 5,58% | - |
| 15.01.2021 | 3,47 | 3,77 | 3,47 | 3,50 | 0,29% | - |
| 14.01.2021 | 3,42 | 3,62 | 3,38 | 3,49 | 14,45% | - |
| 13.01.2021 | 3,12 | 3,14 | 3,02 | 3,05 | -2,40% | - |
| 12.01.2021 | 3,12 | 3,19 | 3,05 | 3,12 | 1,30% | - |
| 11.01.2021 | 3,08 | 3,08 | 3,08 | 3,08 | -2,99% | - |
| 08.01.2021 | 3,19 | 3,21 | 3,04 | 3,18 | 3,25% | - |
| 07.01.2021 | 3,05 | 3,17 | 3,03 | 3,08 | 5,49% | - |
| 06.01.2021 | 2,93 | 3,00 | 2,82 | 2,92 | 2,82% | - |
| 05.01.2021 | 2,81 | 2,89 | 2,80 | 2,84 | -0,18% | - |
| 04.01.2021 | 2,64 | 2,98 | 2,56 | 2,84 | 12,48% | - |
| 31.12.2020 | 2,58 | 2,61 | 2,49 | 2,53 | -5,25% | - |
| 30.12.2020 | 2,62 | 2,70 | 2,57 | 2,67 | 3,50% | - |
| 29.12.2020 | 2,63 | 2,65 | 2,51 | 2,58 | -4,10% | - |
| 28.12.2020 | 2,69 | 2,69 | 2,69 | 2,69 | -6,77% | - |
| 24.12.2020 | 2,91 | 2,96 | 2,87 | 2,88 | -0,52% | - |
| 23.12.2020 | 2,95 | 2,97 | 2,86 | 2,90 | -1,70% | - |
| 22.12.2020 | 2,92 | 3,03 | 2,90 | 2,95 | 5,37% | - |
| 21.12.2020 | 2,78 | 2,81 | 2,75 | 2,80 | -3,29% | - |
| 18.12.2020 | 2,90 | 2,90 | 2,89 | 2,89 | -2,86% | - |
| 17.12.2020 | 2,83 | 2,98 | 2,78 | 2,98 | 3,30% | - |
| 16.12.2020 | 2,79 | 2,92 | 2,74 | 2,88 | 1,23% | - |
| 15.12.2020 | 2,84 | 2,85 | 2,81 | 2,85 | -3,56% | - |
| 14.12.2020 | 3,09 | 3,12 | 2,93 | 2,95 | 6,31% | - |
| 11.12.2020 | 2,81 | 2,81 | 2,71 | 2,78 | -2,12% | - |
| 10.12.2020 | 2,78 | 2,84 | 2,76 | 2,84 | 3,09% | - |
| 09.12.2020 | 2,84 | 2,87 | 2,72 | 2,75 | -4,35% | - |
| 08.12.2020 | 2,88 | 2,88 | 2,88 | 2,88 | 4,17% | - |
| 07.12.2020 | 2,80 | 2,83 | 2,74 | 2,76 | -2,65% | - |
| 04.12.2020 | 2,80 | 2,88 | 2,78 | 2,84 | 2,90% | - |
| 03.12.2020 | 2,76 | 2,84 | 2,75 | 2,76 | -1,96% | - |
| 02.12.2020 | 2,83 | 2,89 | 2,74 | 2,81 | -1,23% | - |
| 01.12.2020 | 2,90 | 2,95 | 2,80 | 2,85 | 1,43% | - |
| 30.11.2020 | 2,84 | 2,84 | 2,74 | 2,81 | -2,26% | - |
| 27.11.2020 | 2,93 | 2,97 | 2,85 | 2,87 | -1,88% | - |
| 25.11.2020 | 2,91 | 3,02 | 2,90 | 2,93 | 1,39% | - |
| 24.11.2020 | 2,80 | 2,91 | 2,80 | 2,89 | 3,22% | - |
| 23.11.2020 | 2,83 | 2,85 | 2,78 | 2,80 | -1,41% | - |
| 20.11.2020 | 2,79 | 2,91 | 2,78 | 2,84 | 3,66% | - |
| 19.11.2020 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 18.11.2020 | 2,71 | 2,73 | 2,66 | 2,66 | -1,67% | - |
| 17.11.2020 | 2,70 | 2,70 | 2,70 | 2,70 | 1,69% | - |
| 16.11.2020 | 2,70 | 2,72 | 2,61 | 2,66 | -2,93% | - |
| 13.11.2020 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 12.11.2020 | 2,71 | 2,80 | 2,66 | 2,68 | 0,38% | - |
| 11.11.2020 | 2,71 | 2,74 | 0,00 | 2,67 | 2,70% | - |
| 10.11.2020 | 2,41 | 2,70 | 2,41 | 2,60 | 4,22% | - |
| 09.11.2020 | 2,42 | 2,50 | 2,38 | 2,49 | 10,91% | - |
| 06.11.2020 | 2,33 | 2,98 | 2,21 | 2,25 | -7,04% | - |
| 05.11.2020 | 2,35 | 2,48 | 2,34 | 2,42 | -2,03% | - |
| 04.11.2020 | 2,38 | 2,48 | 2,37 | 2,47 | 8,35% | - |
| 03.11.2020 | 2,29 | 2,30 | 2,19 | 2,28 | 1,79% | - |
| 02.11.2020 | 2,24 | 2,33 | 2,19 | 2,24 | 7,71% | - |
| 30.10.2020 | 2,14 | 2,15 | 2,06 | 2,08 | -5,47% | - |
| 29.10.2020 | 2,19 | 2,23 | 2,12 | 2,20 | -1,35% | - |
| 28.10.2020 | 2,22 | 2,27 | 2,18 | 2,23 | -3,47% | - |
| 27.10.2020 | 2,31 | 2,31 | 2,30 | 2,31 | 1,10% | - |
| 26.10.2020 | 2,22 | 2,40 | 2,22 | 2,28 | 0,66% | - |
| 23.10.2020 | 2,25 | 2,30 | 2,21 | 2,27 | -0,44% | - |
| 22.10.2020 | 2,32 | 2,32 | 2,24 | 2,28 | 0,89% | - |
| 21.10.2020 | 2,35 | 2,38 | 2,25 | 2,26 | -7,01% | - |
| 20.10.2020 | 2,45 | 2,47 | 2,36 | 2,43 | -4,72% | - |
| 19.10.2020 | 2,68 | 2,72 | 2,53 | 2,55 | -6,26% | - |
| 16.10.2020 | 2,66 | 2,75 | 2,65 | 2,72 | 3,04% | - |
| 15.10.2020 | 2,62 | 2,68 | 2,58 | 2,64 | -1,86% | - |
| 14.10.2020 | 2,74 | 2,76 | 2,69 | 2,69 | -2,19% | - |
| 13.10.2020 | 2,76 | 2,77 | 2,72 | 2,75 | -1,44% | - |
| 12.10.2020 | 2,79 | 2,79 | 2,79 | 2,79 | -0,36% | - |
| 09.10.2020 | 2,82 | 2,86 | 0,00 | 2,80 | 1,45% | - |
| 08.10.2020 | 2,81 | 2,82 | 2,71 | 2,76 | 0,73% | - |
| 07.10.2020 | 2,70 | 2,77 | 2,66 | 2,74 | 3,80% | - |
| 06.10.2020 | 2,67 | 2,72 | 2,62 | 2,64 | -1,86% | - |
| 05.10.2020 | 2,66 | 2,74 | 2,66 | 2,69 | 1,90% | - |