12,070$
-4,77%
Echtzeit-Aktienkurs Zevra Therapeutics
Bid:
Ask:
Aktienkurse zur Zevra Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,79 | 12,79 | 12,03 | 12,03 | -5,13% | 898.391,00 |
| 08.09.2026 | 12,24 | 12,90 | 12,18 | 12,68 | 2,26% | 1.115.975,00 |
| 04.09.2026 | 12,44 | 12,65 | 12,20 | 12,40 | -1,12% | 1.030.005,00 |
| 03.09.2026 | 12,43 | 12,55 | 12,26 | 12,54 | 1,95% | 890.552,00 |
| 02.09.2026 | 12,07 | 12,39 | 12,04 | 12,30 | 1,99% | 1.347.749,00 |
| 01.09.2026 | 11,61 | 12,11 | 11,56 | 12,06 | 2,73% | 1.038.706,00 |
| 31.08.2026 | 11,56 | 11,81 | 11,39 | 11,74 | 1,51% | 807.862,00 |
| 28.08.2026 | 11,74 | 11,80 | 11,54 | 11,57 | -2,41% | 617.861,00 |
| 27.08.2026 | 11,74 | 11,91 | 11,62 | 11,85 | 0,89% | 620.351,00 |
| 26.08.2026 | 12,00 | 12,03 | 11,69 | 11,75 | -2,45% | 555.231,00 |
| 25.08.2026 | 11,81 | 12,16 | 11,79 | 12,04 | 3,26% | 820.198,00 |
| 24.08.2026 | 11,98 | 12,01 | 11,45 | 11,66 | -1,77% | 782.885,00 |
| 21.08.2026 | 11,96 | 12,01 | 11,75 | 11,87 | -0,17% | 704.113,00 |
| 20.08.2026 | 12,04 | 12,18 | 11,86 | 11,89 | -1,98% | 924.663,00 |
| 19.08.2026 | 11,78 | 12,15 | 11,65 | 12,13 | 4,84% | 1.117.674,00 |
| 18.08.2026 | 11,55 | 11,64 | 11,32 | 11,57 | 0,30% | 904.164,00 |
| 17.08.2026 | 11,27 | 11,58 | 11,18 | 11,54 | 1,90% | 753.940,00 |
| 14.08.2026 | 11,01 | 11,36 | 10,81 | 11,32 | 1,25% | 777.778,00 |
| 13.08.2026 | 11,46 | 11,60 | 11,14 | 11,18 | -2,27% | 707.384,00 |
| 12.08.2026 | 11,46 | 11,51 | 11,35 | 11,44 | 0,84% | 648.791,00 |
| 11.08.2026 | 11,52 | 11,57 | 11,32 | 11,35 | -1,18% | 620.862,00 |
| 10.08.2026 | 11,47 | 11,53 | 11,22 | 11,48 | -0,78% | 793.581,00 |
| 07.08.2026 | 11,96 | 11,96 | 11,35 | 11,57 | -2,61% | 334.976,00 |
| 06.08.2026 | 11,11 | 12,31 | 11,11 | 11,88 | 12,77% | 474.075,00 |
| 05.08.2026 | 10,56 | 10,66 | 10,40 | 10,54 | 0,62% | 168.258,00 |
| 04.08.2026 | 10,15 | 10,47 | 10,11 | 10,47 | 4,18% | 298.817,00 |
| 03.08.2026 | 9,56 | 10,07 | 9,50 | 10,05 | 5,57% | 150.074,00 |
| 31.07.2026 | 9,69 | 9,70 | 9,35 | 9,52 | -1,40% | 201.030,00 |
| 30.07.2026 | 9,79 | 9,87 | 9,51 | 9,66 | -1,13% | 186.164,00 |
| 29.07.2026 | 9,72 | 9,84 | 9,45 | 9,77 | 0,26% | 250.770,00 |
| 28.07.2026 | 9,81 | 9,81 | 9,40 | 9,74 | 0,31% | 281.543,00 |
| 27.07.2026 | 9,51 | 9,96 | 9,50 | 9,71 | 1,78% | 217.487,00 |
| 24.07.2026 | 11,63 | 11,63 | 8,55 | 9,54 | -23,62% | 817.755,00 |
| 23.07.2026 | 11,88 | 12,56 | 11,82 | 12,49 | 2,71% | 213.970,00 |
| 22.07.2026 | 12,40 | 12,46 | 11,92 | 12,16 | -2,41% | 122.067,00 |
| 21.07.2026 | 12,20 | 12,52 | 12,15 | 12,46 | 3,57% | 172.349,00 |
| 20.07.2026 | 12,93 | 12,94 | 12,01 | 12,03 | -5,87% | 149.964,00 |
| 17.07.2026 | 12,58 | 12,96 | 12,45 | 12,78 | 0,24% | 435.807,00 |
| 16.07.2026 | 12,91 | 13,11 | 12,60 | 12,75 | -1,62% | 196.856,00 |
| 15.07.2026 | 13,03 | 13,05 | 12,61 | 12,96 | -0,77% | 154.974,00 |
| 14.07.2026 | 13,08 | 13,28 | 12,88 | 13,06 | -0,91% | 246.084,00 |
| 13.07.2026 | 13,11 | 13,26 | 13,02 | 13,18 | -1,27% | 148.488,00 |
| 10.07.2026 | 13,95 | 13,95 | 12,96 | 13,35 | -4,13% | 271.100,00 |
| 09.07.2026 | 14,89 | 14,90 | 13,69 | 13,93 | -6,10% | 410.651,00 |
| 08.07.2026 | 14,39 | 15,03 | 14,09 | 14,83 | 2,70% | 309.392,00 |
| 07.07.2026 | 13,94 | 14,56 | 13,60 | 14,44 | 3,29% | 380.934,00 |
| 06.07.2026 | 14,04 | 14,35 | 13,78 | 13,98 | 0,00% | 118.432,00 |
| 02.07.2026 | 13,98 | 13,98 | 13,53 | 13,98 | 1,23% | 203.264,00 |
| 01.07.2026 | 14,41 | 14,47 | 13,77 | 13,81 | -3,63% | 178.020,00 |
| 30.06.2026 | 14,09 | 14,57 | 13,98 | 14,33 | 2,36% | 208.536,00 |
| 29.06.2026 | 13,67 | 14,09 | 13,59 | 14,00 | 3,63% | 149.754,00 |
| 26.06.2026 | 13,35 | 13,81 | 13,31 | 13,51 | 2,19% | 200.600,00 |
| 25.06.2026 | 13,16 | 13,46 | 12,97 | 13,22 | 1,11% | 139.225,00 |
| 24.06.2026 | 12,88 | 13,30 | 12,88 | 13,08 | 0,15% | 156.147,00 |
| 23.06.2026 | 12,69 | 13,09 | 12,66 | 13,06 | 3,28% | 223.145,00 |
| 22.06.2026 | 12,95 | 13,19 | 12,50 | 12,64 | -2,24% | 91.591,00 |
| 18.06.2026 | 12,73 | 13,07 | 12,73 | 12,93 | 2,78% | 172.342,00 |
| 17.06.2026 | 12,79 | 12,94 | 12,50 | 12,58 | -0,44% | 318.730,00 |
| 16.06.2026 | 12,53 | 12,76 | 12,20 | 12,64 | 0,76% | 202.889,00 |
| 15.06.2026 | 12,89 | 12,94 | 12,37 | 12,54 | -0,87% | 188.559,00 |
| 12.06.2026 | 13,10 | 13,74 | 12,64 | 12,65 | -2,39% | 247.584,00 |
| 11.06.2026 | 13,23 | 13,36 | 12,69 | 12,96 | -4,07% | 387.043,00 |
| 10.06.2026 | 13,58 | 14,24 | 13,39 | 13,51 | -1,06% | 437.204,00 |
| 09.06.2026 | 12,53 | 13,80 | 12,50 | 13,66 | 12,71% | 969.122,00 |
| 08.06.2026 | 10,80 | 12,34 | 10,58 | 12,12 | 14,08% | 276.400,00 |
| 05.06.2026 | 11,18 | 11,18 | 10,36 | 10,62 | -5,18% | 486.873,00 |
| 04.06.2026 | 10,99 | 11,42 | 10,99 | 11,20 | 2,28% | 184.304,00 |
| 03.06.2026 | 11,25 | 11,25 | 10,87 | 10,95 | 0,60% | 412.627,00 |
| 02.06.2026 | 11,58 | 11,58 | 10,86 | 10,89 | -5,27% | 288.831,00 |
| 01.06.2026 | 11,45 | 11,93 | 11,44 | 11,49 | -1,03% | 256.593,00 |
| 29.05.2026 | 11,46 | 11,73 | 11,38 | 11,61 | 1,75% | 585.100,00 |
| 28.05.2026 | 11,00 | 11,50 | 10,74 | 11,41 | 4,15% | 461.901,00 |
| 27.05.2026 | 10,36 | 11,18 | 10,36 | 10,96 | 6,20% | 585.325,00 |
| 26.05.2026 | 10,21 | 10,37 | 10,07 | 10,32 | 2,84% | 268.422,00 |
| 22.05.2026 | 10,49 | 10,71 | 10,02 | 10,03 | -4,25% | 216.405,00 |
| 21.05.2026 | 10,17 | 10,61 | 10,06 | 10,48 | 2,34% | 386.774,00 |
| 20.05.2026 | 10,32 | 10,43 | 10,16 | 10,24 | 0,34% | 185.687,00 |
| 19.05.2026 | 10,40 | 10,40 | 10,04 | 10,20 | -2,16% | 204.197,00 |
| 18.05.2026 | 10,83 | 11,16 | 10,35 | 10,43 | -5,31% | 157.145,00 |
| 15.05.2026 | 11,50 | 11,52 | 11,00 | 11,01 | -5,66% | 204.974,00 |
| 14.05.2026 | 11,25 | 12,06 | 11,22 | 11,67 | 4,85% | 390.693,00 |
| 13.05.2026 | 11,08 | 11,25 | 10,87 | 11,13 | 0,68% | 239.133,00 |
| 12.05.2026 | 11,00 | 11,13 | 10,77 | 11,06 | 2,41% | 269.572,00 |
| 11.05.2026 | 11,34 | 11,84 | 10,72 | 10,80 | -3,01% | 140.558,00 |
| 08.05.2026 | 11,14 | 11,59 | 10,79 | 11,13 | 1,04% | 327.253,00 |
| 07.05.2026 | 11,25 | 11,25 | 10,23 | 11,02 | -2,18% | 273.301,00 |
| 06.05.2026 | 10,99 | 11,29 | 10,62 | 11,26 | 6,23% | 455.620,00 |
| 05.05.2026 | 10,27 | 10,72 | 10,27 | 10,60 | 5,58% | 148.220,00 |
| 04.05.2026 | 10,12 | 10,50 | 10,02 | 10,04 | -0,40% | 125.500,00 |
| 01.05.2026 | 10,25 | 10,34 | 10,04 | 10,08 | -0,88% | 164.913,00 |
| 30.04.2026 | 9,85 | 10,30 | 9,81 | 10,17 | 5,28% | 353.135,00 |
| 29.04.2026 | 9,82 | 9,87 | 9,48 | 9,66 | -2,42% | 126.692,00 |
| 28.04.2026 | 9,91 | 10,17 | 9,88 | 9,90 | 0,71% | 151.366,00 |
| 27.04.2026 | 10,12 | 10,27 | 9,75 | 9,83 | -2,58% | 63.297,00 |
| 24.04.2026 | 10,04 | 10,10 | 9,92 | 10,09 | 0,00% | 31.718,00 |
| 23.04.2026 | 10,52 | 10,56 | 10,02 | 10,09 | -3,90% | 153.642,00 |
| 22.04.2026 | 10,46 | 10,75 | 10,43 | 10,50 | 1,16% | 178.725,00 |
| 21.04.2026 | 10,68 | 10,84 | 10,37 | 10,38 | -3,77% | 226.583,00 |
| 20.04.2026 | 10,63 | 10,84 | 10,60 | 10,79 | 1,00% | 86.632,00 |
| 17.04.2026 | 10,58 | 10,95 | 10,58 | 10,68 | 2,69% | 171.915,00 |