1,105€
Echtzeit-Aktienkurs VIVORYON THERAP. EO-,01
Bid:
Ask:
Aktienkurse zur VIVORYON THERAP. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 1,10 | 1,11 | 1,09 | 1,11 | -0,72% | - |
| 25.09.2026 | 1,11 | 1,12 | 1,08 | 1,11 | 0,00% | 49.950,00 |
| 24.09.2026 | 1,10 | 1,12 | 1,09 | 1,11 | 1,18% | - |
| 23.09.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 1,57% | - |
| 22.09.2026 | 1,09 | 1,11 | 1,08 | 1,08 | -0,64% | - |
| 21.09.2026 | 1,10 | 1,11 | 1,09 | 1,09 | 0,00% | - |
| 18.09.2026 | 1,12 | 1,13 | 1,09 | 1,09 | -2,68% | - |
| 17.09.2026 | 1,11 | 1,12 | 1,10 | 1,12 | 1,36% | - |
| 16.09.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -1,34% | 20.400,00 |
| 15.09.2026 | 1,11 | 1,12 | 1,09 | 1,12 | 0,45% | - |
| 14.09.2026 | 1,12 | 1,15 | 1,09 | 1,12 | -1,15% | - |
| 11.09.2026 | 1,11 | 1,14 | 1,11 | 1,13 | 0,89% | - |
| 10.09.2026 | 1,12 | 1,13 | 1,11 | 1,12 | -1,06% | - |
| 09.09.2026 | 1,12 | 1,13 | 1,10 | 1,13 | 1,35% | - |
| 08.09.2026 | 1,12 | 1,13 | 1,10 | 1,12 | -0,45% | - |
| 07.09.2026 | 1,13 | 1,13 | 1,09 | 1,12 | -0,88% | - |
| 04.09.2026 | 1,11 | 1,14 | 1,07 | 1,13 | 1,80% | - |
| 03.09.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -1,77% | - |
| 02.09.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 0,44% | - |
| 01.09.2026 | 1,13 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 31.08.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -0,44% | - |
| 28.08.2026 | 1,14 | 1,14 | 1,12 | 1,14 | -0,44% | - |
| 27.08.2026 | 1,14 | 1,14 | 1,11 | 1,14 | 0,00% | - |
| 26.08.2026 | 1,13 | 1,14 | 1,11 | 1,14 | 1,79% | - |
| 25.08.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 24.08.2026 | 1,13 | 1,15 | 1,12 | 1,12 | 0,00% | - |
| 21.08.2026 | 1,13 | 1,15 | 1,11 | 1,12 | -0,44% | - |
| 20.08.2026 | 1,13 | 1,15 | 1,12 | 1,13 | 0,45% | - |
| 19.08.2026 | 1,11 | 1,15 | 1,10 | 1,12 | 0,90% | - |
| 18.08.2026 | 1,15 | 1,15 | 1,11 | 1,11 | -3,90% | - |
| 17.08.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 3,13% | - |
| 14.08.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 13.08.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -2,01% | - |
| 12.08.2026 | 1,13 | 1,16 | 1,10 | 1,14 | 1,33% | - |
| 11.08.2026 | 1,16 | 1,16 | 1,11 | 1,13 | -1,91% | - |
| 10.08.2026 | 1,23 | 1,24 | 1,10 | 1,15 | -6,50% | - |
| 07.08.2026 | 1,22 | 1,23 | 1,20 | 1,23 | 1,65% | - |
| 06.08.2026 | 1,22 | 1,25 | 1,17 | 1,21 | 0,83% | 135.000,00 |
| 05.08.2026 | 1,19 | 1,21 | 1,17 | 1,20 | -0,25% | - |
| 04.08.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 2,82% | - |
| 03.08.2026 | 1,18 | 1,20 | 1,14 | 1,17 | -0,43% | - |
| 31.07.2026 | 1,15 | 1,20 | 1,12 | 1,18 | 2,62% | - |
| 30.07.2026 | 1,17 | 1,17 | 1,14 | 1,15 | -2,80% | - |
| 29.07.2026 | 1,17 | 1,19 | 1,15 | 1,18 | 1,99% | - |
| 28.07.2026 | 1,16 | 1,18 | 1,15 | 1,16 | 0,00% | - |
| 27.07.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -1,95% | - |
| 24.07.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 1,12% | - |
| 23.07.2026 | 1,22 | 1,23 | 1,16 | 1,17 | -1,69% | - |
| 22.07.2026 | 1,21 | 1,24 | 1,19 | 1,19 | -2,07% | - |
| 21.07.2026 | 1,21 | 1,22 | 1,18 | 1,21 | 2,98% | - |
| 20.07.2026 | 1,16 | 1,24 | 1,16 | 1,18 | 1,29% | - |
| 17.07.2026 | 1,19 | 1,20 | 1,16 | 1,16 | -2,93% | - |
| 16.07.2026 | 1,18 | 1,25 | 1,17 | 1,20 | 2,58% | - |
| 15.07.2026 | 1,22 | 1,24 | 1,14 | 1,17 | -3,32% | - |
| 14.07.2026 | 1,28 | 1,28 | 1,19 | 1,21 | -5,49% | - |
| 13.07.2026 | 1,40 | 1,40 | 1,24 | 1,28 | -9,12% | 64.700,00 |
| 10.07.2026 | 1,46 | 1,49 | 1,35 | 1,40 | -3,44% | 140.856,00 |
| 09.07.2026 | 1,27 | 1,59 | 1,22 | 1,45 | 14,59% | - |
| 08.07.2026 | 1,17 | 1,27 | 1,17 | 1,27 | 8,38% | 8.200,00 |
| 07.07.2026 | 1,08 | 1,18 | 1,08 | 1,17 | 8,33% | 13.600,00 |
| 06.07.2026 | 1,09 | 1,14 | 1,06 | 1,08 | -0,92% | - |
| 03.07.2026 | 1,07 | 1,10 | 1,07 | 1,09 | 1,87% | - |
| 02.07.2026 | 1,07 | 1,08 | 1,07 | 1,07 | -0,74% | - |
| 01.07.2026 | 1,07 | 1,09 | 1,07 | 1,08 | 0,75% | - |
| 30.06.2026 | 1,08 | 1,09 | 1,06 | 1,07 | 0,19% | - |
| 29.06.2026 | 1,06 | 1,09 | 1,06 | 1,07 | 2,01% | - |
| 26.06.2026 | 1,06 | 1,08 | 1,05 | 1,05 | -0,76% | - |
| 25.06.2026 | 1,05 | 1,09 | 1,05 | 1,06 | 0,76% | - |
| 24.06.2026 | 1,04 | 1,06 | 1,00 | 1,05 | 2,65% | - |
| 23.06.2026 | 1,09 | 1,09 | 1,00 | 1,02 | -6,42% | - |
| 22.06.2026 | 1,09 | 1,11 | 1,07 | 1,09 | 0,46% | - |
| 19.06.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | - |
| 18.06.2026 | 1,04 | 1,11 | 1,04 | 1,08 | 3,35% | - |
| 17.06.2026 | 1,09 | 1,11 | 1,03 | 1,05 | -5,26% | - |
| 16.06.2026 | 1,15 | 1,15 | 1,07 | 1,10 | -3,67% | 23.625,00 |
| 15.06.2026 | 1,13 | 1,15 | 1,10 | 1,15 | 1,96% | 28.000,00 |
| 12.06.2026 | 1,18 | 1,18 | 1,11 | 1,12 | -5,07% | - |
| 11.06.2026 | 1,20 | 1,20 | 1,13 | 1,18 | -1,66% | - |
| 10.06.2026 | 1,21 | 1,21 | 1,18 | 1,20 | -0,82% | 10.500,00 |
| 09.06.2026 | 1,21 | 1,23 | 1,19 | 1,21 | -0,16% | 56.000,00 |
| 08.06.2026 | 1,21 | 1,23 | 1,20 | 1,22 | -0,25% | 41.400,00 |
| 05.06.2026 | 1,19 | 1,23 | 1,18 | 1,22 | 2,10% | - |
| 04.06.2026 | 1,17 | 1,21 | 1,16 | 1,19 | 2,58% | - |
| 03.06.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -2,92% | - |
| 02.06.2026 | 1,23 | 1,24 | 1,11 | 1,20 | -3,23% | - |
| 01.06.2026 | 1,27 | 1,29 | 1,18 | 1,24 | -2,52% | - |
| 29.05.2026 | 1,22 | 1,29 | 1,20 | 1,27 | 3,42% | - |
| 28.05.2026 | 1,25 | 1,25 | 1,20 | 1,23 | -0,97% | - |
| 27.05.2026 | 1,24 | 1,25 | 1,22 | 1,24 | 0,16% | 6.400,00 |
| 26.05.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 0,65% | 10.250,00 |
| 25.05.2026 | 1,25 | 1,25 | 1,21 | 1,23 | -0,81% | - |
| 22.05.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,20% | - |
| 21.05.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 1,21% | 10.000,00 |
| 20.05.2026 | 1,23 | 1,26 | 1,23 | 1,24 | 0,57% | - |
| 19.05.2026 | 1,25 | 1,26 | 1,23 | 1,23 | -1,60% | - |
| 18.05.2026 | 1,26 | 1,28 | 1,25 | 1,25 | -0,16% | - |
| 15.05.2026 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 14.05.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -0,80% | - |
| 13.05.2026 | 1,26 | 1,29 | 1,25 | 1,26 | -0,79% | - |
| 12.05.2026 | 1,23 | 1,28 | 1,22 | 1,27 | 3,27% | - |