1,690$
9,74%
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% | 1.055.534,00 |
| 20.05.2026 | 1,34 | 1,56 | 1,33 | 1,52 | 12,59% | 1.426.754,00 |
| 19.05.2026 | 1,39 | 1,49 | 1,35 | 1,35 | -0,74% | 1.403.255,00 |
| 18.05.2026 | 1,37 | 1,45 | 1,35 | 1,36 | 2,26% | 1.411.136,00 |
| 15.05.2026 | 1,20 | 1,37 | 1,16 | 1,33 | 7,26% | 1.818.976,00 |
| 14.05.2026 | 1,20 | 1,25 | 1,15 | 1,24 | 2,48% | 1.686.374,00 |
| 13.05.2026 | 1,34 | 1,36 | 1,21 | 1,21 | -9,70% | 1.168.495,00 |
| 12.05.2026 | 1,41 | 1,43 | 1,32 | 1,34 | -7,59% | 719.262,00 |
| 11.05.2026 | 1,50 | 1,52 | 1,43 | 1,45 | 0,00% | 736.352,00 |
| 08.05.2026 | 1,33 | 1,47 | 1,33 | 1,45 | 11,54% | 1.010.759,00 |
| 07.05.2026 | 1,31 | 1,53 | 1,25 | 1,30 | 9,24% | 1.746.684,00 |
| 06.05.2026 | 1,27 | 1,27 | 1,13 | 1,19 | -4,80% | 1.513.300,00 |
| 05.05.2026 | 1,35 | 1,39 | 1,24 | 1,25 | -5,30% | 1.029.998,00 |
| 04.05.2026 | 1,31 | 1,33 | 1,29 | 1,32 | 1,54% | 269.801,00 |
| 01.05.2026 | 1,29 | 1,34 | 1,26 | 1,30 | 1,56% | 327.187,00 |
| 30.04.2026 | 1,25 | 1,29 | 1,22 | 1,28 | 2,40% | 213.906,00 |
| 29.04.2026 | 1,26 | 1,26 | 1,21 | 1,25 | 0,00% | 238.239,00 |
| 28.04.2026 | 1,25 | 1,27 | 1,22 | 1,25 | 0,00% | 167.722,00 |
| 27.04.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -3,10% | 236.511,00 |
| 24.04.2026 | 1,29 | 1,33 | 1,26 | 1,29 | 0,78% | 325.907,00 |
| 23.04.2026 | 1,24 | 1,28 | 1,21 | 1,28 | 4,92% | 257.449,00 |
| 22.04.2026 | 1,19 | 1,24 | 1,19 | 1,22 | 2,52% | 308.411,00 |
| 21.04.2026 | 1,26 | 1,28 | 1,19 | 1,19 | -5,56% | 125.446,00 |
| 20.04.2026 | 1,23 | 1,27 | 1,21 | 1,26 | 2,44% | 265.258,00 |
| 17.04.2026 | 1,22 | 1,28 | 1,22 | 1,23 | 0,82% | 459.636,00 |
| 16.04.2026 | 1,22 | 1,24 | 1,18 | 1,22 | 1,67% | 400.528,00 |
| 15.04.2026 | 1,18 | 1,24 | 1,16 | 1,20 | 0,84% | 632.905,00 |
| 14.04.2026 | 1,21 | 1,23 | 1,16 | 1,19 | -0,83% | 411.770,00 |
| 13.04.2026 | 1,15 | 1,20 | 1,15 | 1,20 | 2,56% | 172.728,00 |
| 10.04.2026 | 1,17 | 1,19 | 1,15 | 1,17 | -1,68% | 151.652,00 |
| 09.04.2026 | 1,16 | 1,20 | 1,15 | 1,19 | 0,85% | 253.760,00 |
| 08.04.2026 | 1,22 | 1,22 | 1,17 | 1,18 | 2,61% | 382.283,00 |
| 07.04.2026 | 1,18 | 1,22 | 1,15 | 1,15 | -4,17% | 242.863,00 |
| 06.04.2026 | 1,22 | 1,23 | 1,17 | 1,20 | 0,00% | 295.521,00 |
| 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% | 410.470,00 |
| 31.03.2026 | 1,21 | 1,21 | 1,13 | 1,17 | -2,50% | 554.398,00 |
| 30.03.2026 | 1,13 | 1,25 | 1,13 | 1,20 | 6,19% | 657.653,00 |
| 27.03.2026 | 1,17 | 1,18 | 1,12 | 1,13 | -3,42% | 478.640,00 |
| 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% | 608.620,00 |
| 24.03.2026 | 1,26 | 1,26 | 1,21 | 1,23 | -0,81% | 324.113,00 |
| 23.03.2026 | 1,25 | 1,28 | 1,24 | 1,24 | 5,08% | 496.775,00 |
| 20.03.2026 | 1,18 | 1,24 | 1,15 | 1,18 | 0,00% | 1.042.078,00 |
| 19.03.2026 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | 729.420,00 |
| 18.03.2026 | 1,26 | 1,26 | 1,18 | 1,18 | -7,09% | 784.178,00 |
| 17.03.2026 | 1,28 | 1,31 | 1,25 | 1,27 | 0,00% | 432.871,00 |
| 16.03.2026 | 1,26 | 1,31 | 1,25 | 1,27 | -0,78% | 455.961,00 |
| 13.03.2026 | 1,33 | 1,33 | 1,26 | 1,28 | -0,78% | 577.077,00 |
| 12.03.2026 | 1,35 | 1,36 | 1,28 | 1,29 | -5,15% | 655.363,00 |
| 11.03.2026 | 1,36 | 1,38 | 1,33 | 1,36 | 0,00% | 534.644,00 |
| 10.03.2026 | 1,42 | 1,42 | 1,35 | 1,36 | -4,23% | 563.965,00 |
| 09.03.2026 | 1,35 | 1,42 | 1,33 | 1,42 | 2,90% | 433.209,00 |
| 06.03.2026 | 1,36 | 1,39 | 1,32 | 1,38 | -1,43% | 477.057,00 |
| 05.03.2026 | 1,42 | 1,44 | 1,37 | 1,40 | -2,10% | 494.883,00 |
| 04.03.2026 | 1,43 | 1,46 | 1,41 | 1,43 | 0,00% | 324.324,00 |
| 03.03.2026 | 1,39 | 1,46 | 1,36 | 1,43 | 2,88% | 685.409,00 |
| 02.03.2026 | 1,32 | 1,43 | 1,30 | 1,39 | 3,73% | 706.200,00 |
| 27.02.2026 | 1,35 | 1,41 | 1,33 | 1,34 | -0,74% | 1.048.001,00 |
| 26.02.2026 | 1,30 | 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% | 910.549,00 |
| 24.02.2026 | 1,59 | 1,60 | 1,49 | 1,50 | -3,85% | 437.602,00 |
| 23.02.2026 | 1,64 | 1,65 | 1,53 | 1,56 | -6,02% | 1.163.083,00 |
| 20.02.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -1,78% | 294.432,00 |
| 19.02.2026 | 1,65 | 1,70 | 1,62 | 1,69 | 2,42% | 472.406,00 |
| 18.02.2026 | 1,64 | 1,70 | 1,61 | 1,65 | 2,48% | 599.727,00 |
| 17.02.2026 | 1,65 | 1,66 | 1,60 | 1,61 | -1,23% | 361.391,00 |
| 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% | 586.312,00 |
| 11.02.2026 | 1,66 | 1,71 | 1,61 | 1,64 | 2,50% | 1.418.286,00 |
| 10.02.2026 | 1,66 | 1,70 | 1,60 | 1,60 | -3,61% | 684.431,00 |
| 09.02.2026 | 1,73 | 1,73 | 1,65 | 1,66 | -3,49% | 344.829,00 |
| 06.02.2026 | 1,68 | 1,76 | 1,67 | 1,72 | 2,99% | 455.310,00 |
| 05.02.2026 | 1,73 | 1,74 | 1,67 | 1,67 | -3,47% | 451.398,00 |
| 04.02.2026 | 1,81 | 1,82 | 1,72 | 1,73 | -3,35% | 485.221,00 |
| 03.02.2026 | 1,85 | 1,85 | 1,74 | 1,79 | -1,10% | 882.577,00 |
| 02.02.2026 | 1,87 | 1,88 | 1,80 | 1,81 | -2,16% | 568.191,00 |
| 30.01.2026 | 1,80 | 1,86 | 1,78 | 1,85 | 1,65% | 628.094,00 |
| 29.01.2026 | 1,85 | 1,88 | 1,76 | 1,82 | -3,70% | 684.890,00 |
| 28.01.2026 | 1,99 | 2,09 | 1,88 | 1,89 | -8,25% | 983.540,00 |
| 27.01.2026 | 2,06 | 2,12 | 2,00 | 2,06 | 0,49% | 1.534.863,00 |
| 26.01.2026 | 1,99 | 2,12 | 1,96 | 2,05 | 0,99% | 2.423.942,00 |
| 22.01.2026 | 1,94 | 2,04 | 1,90 | 2,03 | 4,64% | 750.979,00 |
| 21.01.2026 | 1,91 | 1,96 | 1,86 | 1,94 | 3,19% | 858.686,00 |
| 20.01.2026 | 1,86 | 1,89 | 1,81 | 1,88 | -2,08% | 683.446,00 |
| 16.01.2026 | 1,91 | 2,08 | 1,91 | 1,92 | 1,05% | 2.452.687,00 |
| 15.01.2026 | 1,75 | 1,95 | 1,73 | 1,90 | 13,10% | 4.649.000,00 |
| 14.01.2026 | 1,75 | 1,76 | 1,66 | 1,68 | -3,45% | 661.596,00 |
| 13.01.2026 | 1,80 | 1,81 | 1,74 | 1,74 | -3,33% | 539.107,00 |
| 12.01.2026 | 1,85 | 1,87 | 1,78 | 1,80 | -3,74% | 597.830,00 |
| 09.01.2026 | 1,86 | 1,90 | 1,86 | 1,87 | 1,08% | 710.210,00 |
| 08.01.2026 | 1,90 | 1,94 | 1,80 | 1,85 | -4,15% | 1.563.042,00 |
| 07.01.2026 | 1,90 | 1,96 | 1,85 | 1,93 | 2,12% | 1.675.519,00 |
| 06.01.2026 | 1,90 | 1,90 | 1,82 | 1,89 | 2,16% | 1.390.056,00 |
| 05.01.2026 | 2,05 | 2,05 | 1,83 | 1,85 | -7,96% | 1.715.258,00 |
| 02.01.2026 | 2,29 | 2,31 | 2,00 | 2,01 | -13,36% | 1.272.190,00 |
| 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% | 1.114.610,00 |
| 29.12.2025 | 2,27 | 2,34 | 2,27 | 2,32 | 1,75% | 784.499,00 |