Zevia PBC Class A ZVIA
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$1,21+0,03 (+2,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,22 | +2,97 % | $1,19 | $1,22 | $1,20 | 43,39K |
| 2026-09-30 | $1,18 | -3,28 % | $1,23 | $1,25 | $1,17 | 585,30K |
| 2026-09-29 | $1,22 | -3,94 % | $1,28 | $1,28 | $1,21 | 432,10K |
| 2026-09-28 | $1,27 | -4,51 % | $1,32 | $1,35 | $1,25 | 382,60K |
| 2026-09-25 | $1,33 | 0,00 % | $1,33 | $1,36 | $1,32 | 278,80K |
| 2026-09-24 | $1,33 | +3,10 % | $1,29 | $1,33 | $1,27 | 234,50K |
| 2026-09-23 | $1,29 | -3,73 % | $1,34 | $1,35 | $1,27 | 510,20K |
| 2026-09-22 | $1,34 | -3,60 % | $1,39 | $1,39 | $1,32 | 417,00K |
| 2026-09-21 | $1,39 | -2,11 % | $1,44 | $1,47 | $1,39 | 370,20K |
| 2026-09-18 | $1,42 | +2,16 % | $1,40 | $1,50 | $1,38 | 1,32M |
| 2026-09-17 | $1,39 | +4,51 % | $1,35 | $1,39 | $1,34 | 351,90K |
| 2026-09-16 | $1,33 | +2,31 % | $1,28 | $1,35 | $1,28 | 237,60K |
| 2026-09-15 | $1,30 | +0,78 % | $1,30 | $1,32 | $1,28 | 203,00K |
| 2026-09-14 | $1,29 | +2,38 % | $1,26 | $1,31 | $1,23 | 335,10K |
| 2026-09-11 | $1,26 | +1,61 % | $1,25 | $1,31 | $1,23 | 633,80K |
| 2026-09-10 | $1,24 | -3,12 % | $1,26 | $1,28 | $1,22 | 759,70K |
| 2026-09-09 | $1,28 | -4,48 % | $1,34 | $1,35 | $1,26 | 728,90K |
| 2026-09-08 | $1,34 | -2,19 % | $1,37 | $1,39 | $1,34 | 403,90K |
| 2026-09-04 | $1,37 | 0,00 % | $1,36 | $1,39 | $1,36 | 206,40K |
| 2026-09-03 | $1,37 | 0,00 % | $1,38 | $1,40 | $1,36 | 216,40K |
| 2026-09-02 | $1,37 | -0,72 % | $1,37 | $1,40 | $1,37 | 169,10K |
| 2026-09-01 | $1,38 | -2,13 % | $1,38 | $1,42 | $1,36 | 133,00K |
| 2026-08-31 | $1,41 | -2,08 % | $1,48 | $1,48 | $1,40 | 150,00K |
| 2026-08-28 | $1,44 | +1,41 % | $1,44 | $1,47 | $1,40 | 397,40K |
| 2026-08-27 | $1,42 | +1,43 % | $1,39 | $1,44 | $1,39 | 425,70K |
| 2026-08-26 | $1,40 | -0,71 % | $1,39 | $1,44 | $1,38 | 214,90K |
| 2026-08-25 | $1,41 | +0,71 % | $1,41 | $1,43 | $1,37 | 578,50K |
| 2026-08-24 | $1,40 | +8,53 % | $1,30 | $1,44 | $1,30 | 939,20K |
| 2026-08-21 | $1,29 | -2,27 % | $1,32 | $1,37 | $1,28 | 620,50K |
| 2026-08-20 | $1,32 | -0,75 % | $1,35 | $1,38 | $1,32 | 222,50K |
| 2026-08-19 | $1,33 | +1,53 % | $1,38 | $1,38 | $1,30 | 331,00K |
| 2026-08-18 | $1,31 | +0,77 % | $1,31 | $1,35 | $1,30 | 326,20K |
| 2026-08-17 | $1,30 | -1,52 % | $1,32 | $1,35 | $1,30 | 289,50K |
| 2026-08-14 | $1,32 | +1,54 % | $1,42 | $1,44 | $1,31 | 682,60K |
| 2026-08-13 | $1,30 | -3,70 % | $1,39 | $1,40 | $1,29 | 359,90K |
| 2026-08-12 | $1,35 | -0,74 % | $1,39 | $1,39 | $1,35 | 200,20K |
| 2026-08-11 | $1,36 | -2,16 % | $1,37 | $1,41 | $1,36 | 304,80K |
| 2026-08-10 | $1,39 | -3,47 % | $1,44 | $1,48 | $1,38 | 400,80K |
| 2026-08-07 | $1,44 | -2,04 % | $1,47 | $1,51 | $1,42 | 439,50K |
| 2026-08-06 | $1,47 | -14,04 % | $1,62 | $1,72 | $1,41 | 1,31M |
| 2026-08-05 | $1,71 | -1,16 % | $1,76 | $1,77 | $1,69 | 377,40K |
| 2026-08-04 | $1,73 | +2,98 % | $1,69 | $1,76 | $1,66 | 518,90K |
| 2026-08-03 | $1,68 | -1,18 % | $1,70 | $1,72 | $1,63 | 287,70K |
| 2026-07-31 | $1,70 | +4,94 % | $1,65 | $1,73 | $1,62 | 403,50K |
| 2026-07-30 | $1,62 | -1,22 % | $1,64 | $1,68 | $1,61 | 205,40K |
| 2026-07-29 | $1,64 | +1,86 % | $1,62 | $1,70 | $1,62 | 500,00K |
| 2026-07-28 | $1,61 | +1,90 % | $1,61 | $1,69 | $1,56 | 258,20K |
| 2026-07-27 | $1,58 | +5,33 % | $1,53 | $1,59 | $1,50 | 218,90K |
| 2026-07-24 | $1,50 | 0,00 % | $1,51 | $1,56 | $1,48 | 301,30K |
| 2026-07-23 | $1,50 | -3,23 % | $1,53 | $1,57 | $1,49 | 182,30K |
| 2026-07-22 | $1,55 | -6,06 % | $1,64 | $1,65 | $1,55 | 473,20K |
| 2026-07-21 | $1,65 | -1,20 % | $1,66 | $1,69 | $1,63 | 297,10K |
| 2026-07-20 | $1,67 | -1,76 % | $1,69 | $1,72 | $1,64 | 533,60K |
| 2026-07-17 | $1,70 | +1,80 % | $1,68 | $1,75 | $1,67 | 475,80K |
| 2026-07-16 | $1,67 | -5,11 % | $1,73 | $1,80 | $1,64 | 313,90K |
| 2026-07-15 | $1,76 | +1,73 % | $1,71 | $1,78 | $1,70 | 656,60K |
| 2026-07-14 | $1,73 | +0,58 % | $1,71 | $1,75 | $1,67 | 790,70K |
| 2026-07-13 | $1,72 | 0,00 % | $1,75 | $1,78 | $1,71 | 678,70K |
| 2026-07-10 | $1,72 | -2,82 % | $1,77 | $1,79 | $1,72 | 481,70K |
| 2026-07-09 | $1,77 | +4,12 % | $1,72 | $1,77 | $1,69 | 677,40K |
| 2026-07-08 | $1,70 | -0,58 % | $1,71 | $1,75 | $1,65 | 634,00K |
| 2026-07-07 | $1,71 | 0,00 % | $1,72 | $1,80 | $1,71 | 464,00K |
| 2026-07-06 | $1,71 | -2,29 % | $1,75 | $1,80 | $1,71 | 819,70K |
| 2026-07-02 | $1,75 | -2,78 % | $1,80 | $1,93 | $1,73 | 1,48M |
| 2026-07-01 | $1,80 | +10,43 % | $1,64 | $1,86 | $1,63 | 1,05M |
| 2026-06-30 | $1,63 | +3,82 % | $1,61 | $1,67 | $1,56 | 1,15M |
| 2026-06-29 | $1,57 | +0,64 % | $1,56 | $1,65 | $1,52 | 1,56M |
| 2026-06-26 | $1,56 | +9,86 % | $1,42 | $1,56 | $1,41 | 5,83M |
| 2026-06-25 | $1,42 | -4,05 % | $1,47 | $1,54 | $1,38 | 1,98M |
| 2026-06-24 | $1,48 | +2,07 % | $1,50 | $1,59 | $1,48 | 1,55M |
| 2026-06-23 | $1,45 | -4,61 % | $1,50 | $1,55 | $1,44 | 1,69M |
| 2026-06-22 | $1,52 | -0,65 % | $1,52 | $1,62 | $1,48 | 1,46M |
| 2026-06-18 | $1,53 | +18,60 % | $1,32 | $1,54 | $1,29 | 2,67M |
| 2026-06-17 | $1,29 | 0,00 % | $1,30 | $1,35 | $1,24 | 2,21M |
| 2026-06-16 | $1,29 | +1,57 % | $1,28 | $1,34 | $1,27 | 1,30M |
| 2026-06-15 | $1,27 | -14,19 % | $1,53 | $1,55 | $1,27 | 1,31M |
| 2026-06-12 | $1,48 | +7,25 % | $1,42 | $1,53 | $1,38 | 896,60K |
| 2026-06-11 | $1,38 | 0,00 % | $1,39 | $1,41 | $1,34 | 1,29M |
| 2026-06-10 | $1,38 | -4,17 % | $1,43 | $1,48 | $1,37 | 1,02M |
| 2026-06-09 | $1,44 | +2,13 % | $1,43 | $1,46 | $1,38 | 657,30K |
| 2026-06-08 | $1,41 | 0,00 % | $1,41 | $1,46 | $1,39 | 694,60K |
| 2026-06-05 | $1,41 | +0,71 % | $1,42 | $1,43 | $1,35 | 600,90K |
| 2026-06-04 | $1,40 | +2,19 % | $1,37 | $1,42 | $1,35 | 461,50K |
| 2026-06-03 | $1,37 | +1,48 % | $1,33 | $1,38 | $1,29 | 618,20K |
| 2026-06-02 | $1,35 | -5,59 % | $1,41 | $1,42 | $1,31 | 1,05M |
| 2026-06-01 | $1,43 | -7,74 % | $1,53 | $1,62 | $1,43 | 1,05M |
| 2026-05-29 | $1,55 | -2,52 % | $1,59 | $1,60 | $1,43 | 1,21M |
| 2026-05-28 | $1,59 | -7,56 % | $1,69 | $1,71 | $1,57 | 1,35M |
| 2026-05-27 | $1,72 | -10,42 % | $1,90 | $1,91 | $1,68 | 1,69M |
| 2026-05-26 | $1,92 | +13,61 % | $1,69 | $1,94 | $1,64 | 2,56M |