Zevra Therapeutics, Inc. ZVRA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$10,66-0,31 (-2,83 %)
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 | $10,68 | -2,64 % | $10,91 | $10,97 | $10,65 | 82,56K |
| 2026-09-30 | $10,97 | -3,26 % | $11,37 | $11,38 | $10,94 | 1,82M |
| 2026-09-29 | $11,34 | +0,35 % | $11,28 | $11,50 | $11,20 | 1,35M |
| 2026-09-28 | $11,30 | +2,36 % | $11,01 | $11,36 | $10,89 | 742,50K |
| 2026-09-25 | $11,04 | -1,95 % | $11,29 | $11,30 | $11,01 | 677,90K |
| 2026-09-24 | $11,26 | -0,53 % | $11,28 | $11,31 | $11,06 | 594,00K |
| 2026-09-23 | $11,32 | -2,25 % | $11,58 | $11,58 | $11,15 | 735,00K |
| 2026-09-22 | $11,58 | -0,77 % | $11,85 | $11,88 | $11,51 | 600,40K |
| 2026-09-21 | $11,67 | +0,52 % | $11,72 | $11,88 | $11,52 | 714,50K |
| 2026-09-18 | $11,61 | -1,94 % | $11,76 | $11,93 | $11,52 | 1,48M |
| 2026-09-17 | $11,84 | +0,34 % | $11,96 | $12,29 | $11,79 | 1,59M |
| 2026-09-16 | $11,80 | +1,29 % | $11,65 | $11,84 | $11,61 | 795,10K |
| 2026-09-15 | $11,65 | -3,32 % | $12,34 | $12,34 | $11,52 | 916,50K |
| 2026-09-14 | $12,05 | +0,33 % | $12,03 | $12,18 | $11,96 | 614,80K |
| 2026-09-11 | $12,01 | -0,41 % | $12,23 | $12,30 | $11,96 | 582,90K |
| 2026-09-10 | $12,06 | +0,17 % | $11,99 | $12,23 | $11,88 | 675,40K |
| 2026-09-09 | $12,04 | -5,01 % | $12,79 | $12,79 | $12,02 | 923,00K |
| 2026-09-08 | $12,68 | +2,22 % | $12,24 | $12,90 | $12,18 | 1,14M |
| 2026-09-04 | $12,40 | -1,12 % | $12,44 | $12,65 | $12,20 | 1,03M |
| 2026-09-03 | $12,54 | +1,95 % | $12,42 | $12,55 | $12,26 | 890,50K |
| 2026-09-02 | $12,30 | +1,99 % | $12,07 | $12,39 | $12,04 | 1,35M |
| 2026-09-01 | $12,06 | +2,73 % | $11,61 | $12,11 | $11,56 | 1,04M |
| 2026-08-31 | $11,74 | +1,51 % | $11,56 | $11,81 | $11,39 | 818,80K |
| 2026-08-28 | $11,56 | -2,41 % | $11,74 | $11,80 | $11,54 | 617,90K |
| 2026-08-27 | $11,85 | +0,94 % | $11,74 | $11,91 | $11,62 | 620,40K |
| 2026-08-26 | $11,74 | -2,49 % | $12,00 | $12,03 | $11,69 | 555,40K |
| 2026-08-25 | $12,04 | +3,35 % | $11,81 | $12,15 | $11,78 | 820,40K |
| 2026-08-24 | $11,65 | -1,85 % | $11,98 | $12,01 | $11,45 | 784,50K |
| 2026-08-21 | $11,87 | -0,17 % | $11,96 | $12,01 | $11,75 | 704,00K |
| 2026-08-20 | $11,89 | -1,98 % | $12,04 | $12,18 | $11,86 | 924,70K |
| 2026-08-19 | $12,13 | +4,84 % | $11,78 | $12,15 | $11,65 | 1,12M |
| 2026-08-18 | $11,57 | +0,35 % | $11,48 | $11,64 | $11,32 | 911,50K |
| 2026-08-17 | $11,53 | +1,86 % | $11,27 | $11,58 | $11,18 | 754,30K |
| 2026-08-14 | $11,32 | +1,25 % | $11,01 | $11,36 | $10,81 | 777,80K |
| 2026-08-13 | $11,18 | -2,27 % | $11,47 | $11,60 | $11,14 | 808,00K |
| 2026-08-12 | $11,44 | +0,88 % | $11,46 | $11,51 | $11,35 | 708,50K |
| 2026-08-11 | $11,34 | -1,22 % | $11,52 | $11,57 | $11,32 | 710,50K |
| 2026-08-10 | $11,48 | -0,69 % | $11,47 | $11,53 | $11,22 | 793,90K |
| 2026-08-07 | $11,56 | -2,69 % | $11,91 | $11,97 | $11,35 | 1,26M |
| 2026-08-06 | $11,88 | +12,82 % | $11,31 | $12,32 | $11,08 | 2,49M |
| 2026-08-05 | $10,53 | +0,10 % | $10,59 | $10,66 | $10,37 | 781,40K |
| 2026-08-04 | $10,52 | +4,62 % | $10,23 | $10,53 | $10,10 | 1,28M |
| 2026-08-03 | $10,06 | +5,73 % | $9,51 | $10,08 | $9,49 | 1,75M |
| 2026-07-31 | $9,51 | -1,35 % | $9,70 | $9,75 | $9,34 | 971,10K |
| 2026-07-30 | $9,64 | -1,43 % | $9,79 | $9,87 | $9,49 | 1,91M |
| 2026-07-29 | $9,78 | +0,51 % | $9,72 | $9,85 | $9,44 | 1,04M |
| 2026-07-28 | $9,73 | +0,21 % | $9,81 | $9,81 | $9,39 | 1,50M |
| 2026-07-27 | $9,71 | +1,94 % | $9,53 | $9,99 | $9,47 | 1,71M |
| 2026-07-24 | $9,52 | -23,92 % | $9,20 | $10,19 | $9,10 | 6,94M |
| 2026-07-23 | $12,52 | +3,13 % | $11,94 | $12,56 | $11,81 | 965,80K |
| 2026-07-22 | $12,14 | -2,49 % | $12,42 | $12,50 | $11,91 | 941,40K |
| 2026-07-21 | $12,45 | +3,49 % | $12,07 | $12,53 | $12,02 | 867,00K |
| 2026-07-20 | $12,03 | -5,79 % | $12,80 | $12,95 | $12,00 | 1,14M |
| 2026-07-17 | $12,77 | +0,08 % | $12,51 | $12,97 | $12,44 | 655,70K |
| 2026-07-16 | $12,76 | -1,54 % | $12,90 | $13,14 | $12,58 | 1,08M |
| 2026-07-15 | $12,96 | -0,77 % | $13,02 | $13,03 | $12,61 | 871,80K |
| 2026-07-14 | $13,06 | -0,91 % | $13,12 | $13,33 | $12,85 | 812,90K |
| 2026-07-13 | $13,18 | -1,27 % | $13,20 | $13,29 | $13,01 | 868,20K |
| 2026-07-10 | $13,35 | -4,23 % | $13,94 | $13,95 | $12,95 | 2,06M |
| 2026-07-09 | $13,94 | -5,49 % | $14,91 | $14,96 | $13,69 | 1,60M |
| 2026-07-08 | $14,75 | +2,15 % | $14,30 | $15,03 | $14,08 | 2,88M |
| 2026-07-07 | $14,44 | +3,36 % | $13,99 | $14,57 | $13,58 | 1,88M |
| 2026-07-06 | $13,97 | -0,07 % | $13,99 | $14,37 | $13,78 | 1,01M |
| 2026-07-02 | $13,98 | +1,23 % | $13,85 | $14,04 | $13,52 | 1,42M |
| 2026-07-01 | $13,81 | -3,70 % | $14,31 | $14,49 | $13,77 | 1,11M |
| 2026-06-30 | $14,34 | +2,36 % | $14,09 | $14,58 | $13,98 | 1,48M |
| 2026-06-29 | $14,01 | +3,62 % | $13,53 | $14,10 | $13,53 | 1,54M |
| 2026-06-26 | $13,52 | +2,19 % | $13,20 | $13,88 | $13,20 | 2,88M |
| 2026-06-25 | $13,23 | +1,15 % | $13,26 | $13,49 | $12,95 | 1,22M |
| 2026-06-24 | $13,08 | +0,62 % | $13,00 | $13,31 | $12,93 | 984,70K |
| 2026-06-23 | $13,00 | +2,77 % | $12,66 | $13,10 | $12,64 | 1,37M |
| 2026-06-22 | $12,65 | -1,94 % | $12,94 | $13,19 | $12,48 | 1,12M |
| 2026-06-18 | $12,90 | +2,30 % | $12,73 | $13,07 | $12,67 | 1,95M |
| 2026-06-17 | $12,61 | -0,32 % | $12,75 | $12,94 | $12,50 | 1,38M |
| 2026-06-16 | $12,65 | +0,80 % | $12,54 | $12,77 | $12,18 | 1,26M |
| 2026-06-15 | $12,55 | -0,79 % | $12,88 | $12,99 | $12,36 | 1,87M |
| 2026-06-12 | $12,65 | -2,47 % | $12,98 | $13,74 | $12,63 | 1,72M |
| 2026-06-11 | $12,97 | -3,93 % | $13,26 | $13,45 | $12,69 | 2,23M |
| 2026-06-10 | $13,50 | -1,17 % | $13,65 | $14,27 | $13,38 | 2,72M |
| 2026-06-09 | $13,66 | +12,99 % | $12,53 | $13,80 | $12,45 | 5,26M |
| 2026-06-08 | $12,09 | +13,95 % | $10,71 | $12,35 | $10,58 | 3,53M |
| 2026-06-05 | $10,61 | -5,01 % | $11,14 | $11,18 | $10,35 | 2,14M |
| 2026-06-04 | $11,17 | +1,92 % | $10,95 | $11,44 | $10,95 | 949,60K |
| 2026-06-03 | $10,96 | +0,74 % | $11,08 | $11,10 | $10,86 | 1,58M |
| 2026-06-02 | $10,88 | -5,31 % | $11,38 | $11,51 | $10,86 | 1,82M |
| 2026-06-01 | $11,49 | -0,86 % | $11,59 | $11,93 | $11,41 | 2,05M |
| 2026-05-29 | $11,59 | +1,67 % | $11,45 | $11,74 | $11,36 | 2,26M |
| 2026-05-28 | $11,40 | +4,11 % | $11,06 | $11,52 | $10,72 | 3,29M |
| 2026-05-27 | $10,95 | +6,10 % | $10,36 | $11,19 | $10,36 | 2,69M |
| 2026-05-26 | $10,32 | +2,89 % | $10,15 | $10,37 | $10,06 | 1,85M |