9,310€
3,22%
Echtzeit-Aktienkurs Zevra Therapeutics
Bid:
Ask:
Aktienkurse zur Zevra Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,05 | 9,40 | 9,02 | 9,33 | 3,44% | - |
| 19.10.2026 | 8,89 | 9,16 | 8,79 | 9,02 | 1,23% | - |
| 16.10.2026 | 9,17 | 9,26 | 8,82 | 8,91 | -2,73% | - |
| 15.10.2026 | 9,13 | 9,37 | 9,02 | 9,16 | -0,33% | - |
| 14.10.2026 | 9,29 | 9,53 | 9,07 | 9,19 | -0,65% | - |
| 13.10.2026 | 10,15 | 10,20 | 9,14 | 9,25 | -8,87% | - |
| 12.10.2026 | 10,20 | 10,28 | 9,92 | 10,15 | -0,49% | - |
| 09.10.2026 | 9,80 | 10,23 | 9,77 | 10,20 | 3,87% | - |
| 08.10.2026 | 9,85 | 10,09 | 9,70 | 9,82 | -0,61% | - |
| 07.10.2026 | 9,54 | 10,18 | 9,49 | 9,88 | 4,00% | - |
| 06.10.2026 | 9,55 | 9,66 | 9,28 | 9,50 | -1,14% | - |
| 05.10.2026 | 8,92 | 9,64 | 8,88 | 9,61 | 8,34% | - |
| 02.10.2026 | 9,07 | 9,23 | 8,74 | 8,87 | -2,10% | - |
| 01.10.2026 | 9,72 | 9,80 | 9,06 | 9,06 | -6,40% | - |
| 30.09.2026 | 10,03 | 10,13 | 9,64 | 9,68 | -3,05% | - |
| 29.09.2026 | 9,93 | 10,15 | 9,88 | 9,99 | 0,86% | - |
| 28.09.2026 | 9,66 | 9,95 | 9,59 | 9,90 | 2,17% | - |
| 25.09.2026 | 9,91 | 9,96 | 9,66 | 9,69 | -2,12% | - |
| 24.09.2026 | 9,91 | 10,02 | 9,73 | 9,90 | -0,30% | - |
| 23.09.2026 | 10,14 | 10,23 | 9,80 | 9,93 | -2,17% | - |
| 22.09.2026 | 10,18 | 10,35 | 10,08 | 10,15 | -0,49% | - |
| 21.09.2026 | 10,15 | 10,38 | 10,05 | 10,20 | 0,99% | - |
| 18.09.2026 | 10,35 | 10,50 | 10,03 | 10,10 | -2,88% | - |
| 17.09.2026 | 10,35 | 10,70 | 10,28 | 10,40 | 1,22% | - |
| 16.09.2026 | 10,10 | 10,30 | 10,08 | 10,28 | 2,24% | - |
| 15.09.2026 | 10,43 | 10,53 | 9,99 | 10,05 | -3,60% | - |
| 14.09.2026 | 10,38 | 10,58 | 10,33 | 10,43 | 0,48% | - |
| 11.09.2026 | 10,43 | 10,63 | 10,33 | 10,38 | 0,73% | - |
| 10.09.2026 | 10,40 | 10,55 | 10,06 | 10,30 | -0,72% | - |
| 09.09.2026 | 10,90 | 10,95 | 10,35 | 10,38 | -4,82% | - |
| 08.09.2026 | 10,58 | 11,10 | 10,50 | 10,90 | 2,59% | - |
| 07.09.2026 | 10,63 | 10,65 | 10,60 | 10,63 | -0,47% | - |
| 04.09.2026 | 10,78 | 10,90 | 10,58 | 10,68 | -1,16% | - |
| 03.09.2026 | 10,60 | 10,80 | 10,53 | 10,80 | 1,41% | - |
| 02.09.2026 | 10,40 | 10,68 | 10,25 | 10,65 | 1,91% | - |
| 01.09.2026 | 9,94 | 10,45 | 9,89 | 10,45 | 3,47% | - |
| 31.08.2026 | 9,94 | 10,10 | 9,79 | 10,10 | 1,30% | - |
| 28.08.2026 | 10,18 | 10,25 | 9,96 | 9,97 | -2,25% | - |
| 27.08.2026 | 10,09 | 10,25 | 10,01 | 10,20 | 0,49% | - |
| 26.08.2026 | 10,33 | 10,35 | 10,04 | 10,15 | -0,98% | - |
| 25.08.2026 | 10,03 | 10,43 | 10,01 | 10,25 | 1,94% | - |
| 24.08.2026 | 10,14 | 10,30 | 9,82 | 10,06 | -1,42% | - |
| 21.08.2026 | 10,18 | 10,30 | 10,07 | 10,20 | 0,00% | - |
| 20.08.2026 | 10,63 | 10,63 | 10,15 | 10,20 | -1,92% | - |
| 19.08.2026 | 9,99 | 10,40 | 9,92 | 10,40 | 3,90% | - |
| 18.08.2026 | 9,94 | 10,06 | 9,76 | 10,01 | 0,20% | - |
| 17.08.2026 | 9,76 | 10,00 | 9,55 | 9,99 | 1,94% | - |
| 14.08.2026 | 9,69 | 9,80 | 9,37 | 9,80 | 1,03% | - |
| 13.08.2026 | 9,93 | 10,06 | 9,66 | 9,70 | -2,56% | - |
| 12.08.2026 | 9,83 | 9,97 | 9,74 | 9,96 | 2,42% | - |
| 11.08.2026 | 9,94 | 10,09 | 9,72 | 9,72 | -2,26% | - |
| 10.08.2026 | 9,78 | 10,10 | 9,68 | 9,95 | -0,45% | - |
| 07.08.2026 | 10,30 | 10,40 | 9,82 | 9,99 | -3,24% | - |
| 06.08.2026 | 9,11 | 10,65 | 9,11 | 10,33 | 14,21% | 7.700,00 |
| 05.08.2026 | 9,15 | 9,23 | 9,00 | 9,04 | 0,00% | 7.800,00 |
| 04.08.2026 | 8,76 | 9,07 | 8,71 | 9,04 | 3,43% | - |
| 03.08.2026 | 8,29 | 8,75 | 8,25 | 8,74 | 5,94% | - |
| 31.07.2026 | 8,42 | 8,52 | 8,15 | 8,25 | -1,20% | - |
| 30.07.2026 | 8,54 | 8,59 | 8,24 | 8,35 | -2,45% | - |
| 29.07.2026 | 8,52 | 8,64 | 8,30 | 8,56 | 0,71% | - |
| 28.07.2026 | 8,54 | 8,63 | 8,25 | 8,50 | -0,47% | - |
| 27.07.2026 | 8,39 | 8,77 | 8,23 | 8,54 | 1,67% | - |
| 24.07.2026 | 11,00 | 11,08 | 7,48 | 8,40 | -23,46% | 13.500,00 |
| 23.07.2026 | 10,45 | 11,03 | 10,38 | 10,98 | 4,28% | - |
| 22.07.2026 | 10,90 | 10,93 | 10,43 | 10,53 | -3,44% | - |
| 21.07.2026 | 10,60 | 10,90 | 10,58 | 10,90 | 2,11% | - |
| 20.07.2026 | 11,15 | 11,35 | 10,63 | 10,68 | -5,32% | - |
| 17.07.2026 | 11,00 | 11,33 | 10,93 | 11,28 | 1,81% | - |
| 16.07.2026 | 11,28 | 11,48 | 11,03 | 11,08 | -1,77% | 3.780,00 |
| 15.07.2026 | 11,43 | 11,58 | 11,03 | 11,28 | -2,17% | - |
| 14.07.2026 | 11,58 | 11,70 | 11,23 | 11,53 | 0,00% | - |
| 13.07.2026 | 11,68 | 11,83 | 11,43 | 11,53 | -1,28% | - |
| 10.07.2026 | 12,20 | 12,43 | 11,33 | 11,68 | -3,91% | 4.992,00 |
| 09.07.2026 | 12,95 | 13,25 | 11,98 | 12,15 | -7,43% | - |
| 08.07.2026 | 12,55 | 13,13 | 12,38 | 13,13 | 3,55% | - |
| 07.07.2026 | 12,40 | 12,78 | 11,90 | 12,68 | 3,89% | - |
| 06.07.2026 | 12,25 | 12,60 | 12,05 | 12,20 | -0,81% | - |
| 03.07.2026 | 12,23 | 12,33 | 12,18 | 12,30 | 0,82% | - |
| 02.07.2026 | 12,13 | 12,30 | 11,83 | 12,20 | 0,62% | - |
| 01.07.2026 | 12,53 | 12,88 | 12,10 | 12,13 | -3,00% | - |
| 30.06.2026 | 12,28 | 12,78 | 12,08 | 12,50 | 2,04% | - |
| 29.06.2026 | 12,15 | 12,35 | 11,88 | 12,25 | 2,94% | - |
| 26.06.2026 | 11,55 | 12,15 | 11,48 | 11,90 | 2,15% | - |
| 25.06.2026 | 11,35 | 11,88 | 11,35 | 11,65 | 1,08% | - |
| 24.06.2026 | 11,13 | 11,75 | 11,13 | 11,53 | 1,99% | 3.200,00 |
| 23.06.2026 | 11,08 | 11,40 | 10,98 | 11,30 | 2,26% | - |
| 22.06.2026 | 11,00 | 11,50 | 10,98 | 11,05 | 1,14% | - |
| 19.06.2026 | 10,95 | 11,00 | 10,93 | 10,93 | -2,67% | - |
| 18.06.2026 | 11,03 | 11,35 | 11,03 | 11,23 | 2,05% | - |
| 17.06.2026 | 10,90 | 11,15 | 10,80 | 11,00 | 0,92% | - |
| 16.06.2026 | 10,83 | 11,00 | 10,53 | 10,90 | 0,93% | - |
| 15.06.2026 | 11,05 | 11,40 | 10,70 | 10,80 | -1,37% | - |
| 12.06.2026 | 11,25 | 11,90 | 10,93 | 10,95 | -2,23% | - |
| 11.06.2026 | 11,63 | 11,90 | 11,03 | 11,20 | -4,27% | - |
| 10.06.2026 | 11,68 | 12,35 | 11,55 | 11,70 | 0,00% | - |
| 09.06.2026 | 10,53 | 11,90 | 10,43 | 11,70 | 10,90% | 3.450,00 |
| 08.06.2026 | 9,17 | 10,70 | 9,17 | 10,55 | 15,17% | - |
| 05.06.2026 | 9,64 | 9,69 | 8,98 | 9,16 | -4,28% | 1.400,00 |
| 04.06.2026 | 9,44 | 9,84 | 9,28 | 9,57 | 1,16% | 210,00 |
| 03.06.2026 | 9,53 | 9,72 | 9,35 | 9,46 | 0,96% | - |