1,695$
10,06%
Echtzeit-Aktienkurs Zevia PBC
Bid:
Ask:
Aktienkurse zur Zevia PBC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,56 | 1,72 | 1,56 | 1,69 | 9,74% | 1.373.593,00 |
| 21.05.2026 | 1,50 | 1,60 | 1,48 | 1,54 | 1,32% | 1.066.291,00 |
| 20.05.2026 | 1,34 | 1,56 | 1,33 | 1,52 | 12,59% | 1.427.995,00 |
| 19.05.2026 | 1,39 | 1,49 | 1,35 | 1,35 | -0,74% | 1.405.511,00 |
| 18.05.2026 | 1,37 | 1,45 | 1,35 | 1,36 | 2,26% | 1.411.171,00 |
| 15.05.2026 | 1,20 | 1,37 | 1,16 | 1,33 | 7,26% | 1.824.096,00 |
| 14.05.2026 | 1,20 | 1,25 | 1,15 | 1,24 | 2,48% | 1.686.765,00 |
| 13.05.2026 | 1,34 | 1,36 | 1,21 | 1,21 | -9,70% | 1.172.437,00 |
| 12.05.2026 | 1,41 | 1,43 | 1,32 | 1,34 | -7,59% | 719.425,00 |
| 11.05.2026 | 1,50 | 1,52 | 1,43 | 1,45 | 0,00% | 738.189,00 |
| 08.05.2026 | 1,33 | 1,47 | 1,33 | 1,45 | 11,54% | 1.012.885,00 |
| 07.05.2026 | 1,31 | 1,53 | 1,25 | 1,30 | 9,24% | 1.752.632,00 |
| 06.05.2026 | 1,27 | 1,27 | 1,13 | 1,19 | -4,80% | 1.576.187,00 |
| 05.05.2026 | 1,35 | 1,39 | 1,24 | 1,25 | -5,30% | 1.033.827,00 |
| 04.05.2026 | 1,31 | 1,33 | 1,29 | 1,32 | 1,54% | 285.272,00 |
| 01.05.2026 | 1,29 | 1,34 | 1,26 | 1,30 | 1,56% | 327.297,00 |
| 30.04.2026 | 1,25 | 1,29 | 1,22 | 1,28 | 2,40% | 213.977,00 |
| 29.04.2026 | 1,26 | 1,26 | 1,21 | 1,25 | 0,00% | 243.939,00 |
| 28.04.2026 | 1,25 | 1,27 | 1,22 | 1,25 | 0,00% | 168.506,00 |
| 27.04.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -3,10% | 236.624,00 |
| 24.04.2026 | 1,29 | 1,33 | 1,26 | 1,29 | 0,78% | 329.523,00 |
| 23.04.2026 | 1,24 | 1,28 | 1,21 | 1,28 | 4,92% | 258.451,00 |
| 22.04.2026 | 1,19 | 1,24 | 1,19 | 1,22 | 2,52% | 324.253,00 |
| 21.04.2026 | 1,26 | 1,28 | 1,19 | 1,19 | -5,56% | 125.612,00 |
| 20.04.2026 | 1,23 | 1,27 | 1,21 | 1,26 | 2,44% | 268.863,00 |
| 17.04.2026 | 1,22 | 1,28 | 1,22 | 1,23 | 0,82% | 459.936,00 |
| 16.04.2026 | 1,22 | 1,24 | 1,18 | 1,22 | 1,67% | 404.758,00 |
| 15.04.2026 | 1,18 | 1,24 | 1,16 | 1,20 | 0,84% | 633.054,00 |
| 14.04.2026 | 1,21 | 1,23 | 1,16 | 1,19 | -0,83% | 415.147,00 |
| 13.04.2026 | 1,15 | 1,20 | 1,15 | 1,20 | 2,56% | 176.378,00 |
| 10.04.2026 | 1,17 | 1,19 | 1,15 | 1,17 | -1,68% | 151.853,00 |
| 09.04.2026 | 1,16 | 1,20 | 1,15 | 1,19 | 0,85% | 253.860,00 |
| 08.04.2026 | 1,22 | 1,22 | 1,17 | 1,18 | 2,61% | 382.838,00 |
| 07.04.2026 | 1,18 | 1,22 | 1,15 | 1,15 | -4,17% | 245.611,00 |
| 06.04.2026 | 1,22 | 1,23 | 1,17 | 1,20 | 0,00% | 299.167,00 |
| 02.04.2026 | 1,15 | 1,20 | 1,13 | 1,20 | 2,56% | 419.312,00 |
| 01.04.2026 | 1,16 | 1,20 | 1,15 | 1,17 | 0,00% | 410.526,00 |
| 31.03.2026 | 1,21 | 1,21 | 1,13 | 1,17 | -2,50% | 571.033,00 |
| 30.03.2026 | 1,13 | 1,25 | 1,13 | 1,20 | 6,19% | 660.074,00 |
| 27.03.2026 | 1,17 | 1,18 | 1,12 | 1,13 | -3,42% | 482.407,00 |
| 26.03.2026 | 1,22 | 1,22 | 1,15 | 1,17 | -2,50% | 554.810,00 |
| 25.03.2026 | 1,26 | 1,26 | 1,17 | 1,20 | -2,44% | 609.318,00 |
| 24.03.2026 | 1,26 | 1,26 | 1,21 | 1,23 | -0,81% | 329.015,00 |
| 23.03.2026 | 1,25 | 1,28 | 1,24 | 1,24 | 5,08% | 500.843,00 |
| 20.03.2026 | 1,18 | 1,24 | 1,15 | 1,18 | 0,00% | 1.045.818,00 |
| 19.03.2026 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | 736.263,00 |
| 18.03.2026 | 1,26 | 1,26 | 1,18 | 1,18 | -7,09% | 784.509,00 |
| 17.03.2026 | 1,28 | 1,31 | 1,25 | 1,27 | 0,00% | 432.918,00 |
| 16.03.2026 | 1,26 | 1,31 | 1,25 | 1,27 | -0,78% | 455.966,00 |
| 13.03.2026 | 1,33 | 1,33 | 1,26 | 1,28 | -0,78% | 577.387,00 |
| 12.03.2026 | 1,36 | 1,36 | 1,28 | 1,29 | -5,15% | 659.340,00 |
| 11.03.2026 | 1,36 | 1,38 | 1,33 | 1,36 | 0,00% | 536.904,00 |
| 10.03.2026 | 1,39 | 1,42 | 1,35 | 1,36 | -4,23% | 563.965,00 |
| 09.03.2026 | 1,36 | 1,42 | 1,33 | 1,42 | 2,90% | 433.209,00 |
| 06.03.2026 | 1,35 | 1,39 | 1,32 | 1,38 | -1,43% | 477.057,00 |
| 05.03.2026 | 1,42 | 1,44 | 1,37 | 1,40 | -2,10% | 494.884,00 |
| 04.03.2026 | 1,43 | 1,46 | 1,41 | 1,43 | 0,00% | 324.325,00 |
| 03.03.2026 | 1,38 | 1,46 | 1,36 | 1,43 | 2,88% | 685.584,00 |
| 02.03.2026 | 1,31 | 1,43 | 1,30 | 1,39 | 3,73% | 706.200,00 |
| 27.02.2026 | 1,35 | 1,41 | 1,33 | 1,34 | -0,74% | 1.048.002,00 |
| 26.02.2026 | 1,32 | 1,43 | 1,11 | 1,35 | -12,90% | 1.259.811,00 |
| 25.02.2026 | 1,53 | 1,56 | 1,49 | 1,55 | 3,33% | 920.190,00 |
| 24.02.2026 | 1,56 | 1,60 | 1,49 | 1,50 | -3,85% | 440.103,00 |
| 23.02.2026 | 1,65 | 1,65 | 1,53 | 1,56 | -6,02% | 1.163.084,00 |
| 20.02.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -1,78% | 294.460,00 |
| 19.02.2026 | 1,65 | 1,70 | 1,62 | 1,69 | 2,42% | 475.420,00 |
| 18.02.2026 | 1,64 | 1,70 | 1,61 | 1,65 | 2,48% | 603.427,00 |
| 17.02.2026 | 1,65 | 1,66 | 1,60 | 1,61 | -1,23% | 363.100,00 |
| 13.02.2026 | 1,60 | 1,67 | 1,60 | 1,63 | 3,82% | 554.275,00 |
| 12.02.2026 | 1,67 | 1,67 | 1,55 | 1,57 | -4,27% | 587.771,00 |
| 11.02.2026 | 1,65 | 1,71 | 1,61 | 1,64 | 2,50% | 1.418.623,00 |
| 10.02.2026 | 1,66 | 1,70 | 1,60 | 1,60 | -3,61% | 685.381,00 |
| 09.02.2026 | 1,73 | 1,73 | 1,65 | 1,66 | -3,49% | 346.025,00 |
| 06.02.2026 | 1,69 | 1,76 | 1,67 | 1,72 | 2,99% | 455.310,00 |
| 05.02.2026 | 1,73 | 1,74 | 1,67 | 1,67 | -3,47% | 455.279,00 |
| 04.02.2026 | 1,82 | 1,82 | 1,72 | 1,73 | -3,35% | 485.347,00 |
| 03.02.2026 | 1,85 | 1,85 | 1,74 | 1,79 | -1,10% | 884.662,00 |
| 02.02.2026 | 1,86 | 1,88 | 1,80 | 1,81 | -2,16% | 571.608,00 |
| 30.01.2026 | 1,81 | 1,86 | 1,78 | 1,85 | 1,65% | 628.254,00 |
| 29.01.2026 | 1,85 | 1,88 | 1,76 | 1,82 | -3,70% | 684.901,00 |
| 28.01.2026 | 1,99 | 2,09 | 1,88 | 1,89 | -8,25% | 984.669,00 |
| 27.01.2026 | 2,06 | 2,12 | 2,00 | 2,06 | 0,49% | 1.539.187,00 |
| 26.01.2026 | 1,98 | 2,12 | 1,96 | 2,05 | 3,02% | 2.424.873,00 |
| 23.01.2026 | 2,01 | 2,04 | 1,96 | 1,99 | -1,97% | 471.445,00 |
| 22.01.2026 | 1,94 | 2,04 | 1,90 | 2,03 | 4,64% | 751.061,00 |
| 21.01.2026 | 1,91 | 1,96 | 1,86 | 1,94 | 3,19% | 858.837,00 |
| 20.01.2026 | 1,86 | 1,89 | 1,81 | 1,88 | -2,08% | 683.752,00 |
| 16.01.2026 | 1,91 | 2,08 | 1,91 | 1,92 | 1,05% | 2.452.687,00 |
| 15.01.2026 | 1,76 | 1,95 | 1,73 | 1,90 | 13,10% | 4.652.798,00 |
| 14.01.2026 | 1,75 | 1,76 | 1,66 | 1,68 | -3,45% | 663.698,00 |
| 13.01.2026 | 1,79 | 1,81 | 1,74 | 1,74 | -3,33% | 539.233,00 |
| 12.01.2026 | 1,85 | 1,87 | 1,78 | 1,80 | -3,74% | 598.110,00 |
| 09.01.2026 | 1,87 | 1,90 | 1,86 | 1,87 | 1,08% | 712.116,00 |
| 08.01.2026 | 1,90 | 1,94 | 1,80 | 1,85 | -4,15% | 1.568.242,00 |
| 07.01.2026 | 1,88 | 1,96 | 1,85 | 1,93 | 2,12% | 1.677.840,00 |
| 06.01.2026 | 1,90 | 1,90 | 1,82 | 1,89 | 2,16% | 1.391.261,00 |
| 05.01.2026 | 2,03 | 2,05 | 1,83 | 1,85 | -7,96% | 1.715.377,00 |
| 02.01.2026 | 2,31 | 2,31 | 2,00 | 2,01 | -13,36% | 1.282.424,00 |
| 31.12.2025 | 2,28 | 2,33 | 2,26 | 2,32 | 0,43% | 2.645.684,00 |
| 30.12.2025 | 2,32 | 2,33 | 2,27 | 2,31 | -0,43% | 1.114.660,00 |