1,309€
-0,98%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,31 | 1,34 | 1,29 | 1,31 | -1,28% | - |
| 01.04.2026 | 1,34 | 1,35 | 1,31 | 1,33 | -1,56% | - |
| 31.03.2026 | 1,35 | 1,40 | 1,31 | 1,35 | 0,97% | 111.938,00 |
| 30.03.2026 | 1,30 | 1,35 | 1,30 | 1,33 | 3,41% | - |
| 27.03.2026 | 1,32 | 1,35 | 1,29 | 1,29 | -2,27% | 68.600,00 |
| 26.03.2026 | 1,32 | 1,35 | 1,31 | 1,32 | -0,53% | - |
| 25.03.2026 | 1,31 | 1,35 | 1,30 | 1,33 | 1,45% | - |
| 24.03.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,15% | - |
| 23.03.2026 | 1,29 | 1,37 | 1,24 | 1,31 | 0,15% | - |
| 20.03.2026 | 1,26 | 1,31 | 1,24 | 1,30 | 3,99% | 9.100,00 |
| 19.03.2026 | 1,36 | 1,36 | 1,24 | 1,25 | -8,06% | 26.000,00 |
| 18.03.2026 | 1,37 | 1,37 | 1,35 | 1,36 | 0,66% | - |
| 17.03.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -0,88% | - |
| 16.03.2026 | 1,39 | 1,39 | 1,36 | 1,37 | -0,80% | - |
| 13.03.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 1,55% | - |
| 12.03.2026 | 1,37 | 1,39 | 1,35 | 1,36 | -0,80% | - |
| 11.03.2026 | 1,35 | 1,38 | 1,34 | 1,37 | 2,24% | - |
| 10.03.2026 | 1,39 | 1,41 | 1,34 | 1,34 | -3,32% | - |
| 09.03.2026 | 1,38 | 1,41 | 1,37 | 1,38 | 0,22% | - |
| 06.03.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -0,22% | 39.000,00 |
| 05.03.2026 | 1,40 | 1,41 | 1,38 | 1,38 | -1,49% | - |
| 04.03.2026 | 1,41 | 1,42 | 1,37 | 1,41 | -1,20% | 126.200,00 |
| 03.03.2026 | 1,38 | 1,43 | 1,36 | 1,42 | 1,43% | - |
| 02.03.2026 | 1,44 | 1,48 | 1,39 | 1,40 | -2,50% | 25.984,00 |
| 27.02.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 0,56% | 2.900,00 |
| 26.02.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -0,56% | - |
| 25.02.2026 | 1,46 | 1,47 | 1,40 | 1,44 | -1,17% | - |
| 24.02.2026 | 1,49 | 1,50 | 1,44 | 1,46 | -2,22% | - |
| 23.02.2026 | 1,39 | 1,49 | 1,38 | 1,49 | 6,90% | - |
| 20.02.2026 | 1,34 | 1,45 | 1,34 | 1,39 | 4,11% | - |
| 19.02.2026 | 1,35 | 1,39 | 1,33 | 1,34 | -0,15% | - |
| 18.02.2026 | 1,36 | 1,41 | 1,32 | 1,34 | -3,25% | - |
| 17.02.2026 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | - |
| 16.02.2026 | 1,39 | 1,42 | 1,38 | 1,39 | 0,50% | - |
| 13.02.2026 | 1,38 | 1,42 | 1,37 | 1,39 | 2,44% | - |
| 12.02.2026 | 1,43 | 1,44 | 1,33 | 1,35 | -5,45% | - |
| 11.02.2026 | 1,45 | 1,46 | 1,42 | 1,43 | -0,49% | - |
| 10.02.2026 | 1,43 | 1,49 | 1,42 | 1,44 | 0,70% | - |
| 09.02.2026 | 1,43 | 1,47 | 1,43 | 1,43 | -0,14% | - |
| 06.02.2026 | 1,45 | 1,45 | 1,42 | 1,43 | -0,90% | - |
| 05.02.2026 | 1,46 | 1,48 | 1,44 | 1,44 | -0,48% | - |
| 04.02.2026 | 1,45 | 1,47 | 1,45 | 1,45 | 0,90% | - |
| 03.02.2026 | 1,48 | 1,49 | 1,44 | 1,44 | -2,84% | - |
| 02.02.2026 | 1,49 | 1,50 | 1,43 | 1,48 | -1,73% | - |
| 30.01.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 0,53% | - |
| 29.01.2026 | 1,52 | 1,52 | 1,49 | 1,50 | -0,93% | 6.555,00 |
| 28.01.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,40% | 1.460,00 |
| 27.01.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -1,25% | - |
| 26.01.2026 | 1,51 | 1,56 | 1,51 | 1,53 | 1,40% | - |
| 23.01.2026 | 1,53 | 1,54 | 1,50 | 1,50 | -1,57% | - |
| 22.01.2026 | 1,51 | 1,54 | 1,51 | 1,53 | 1,73% | - |
| 21.01.2026 | 1,52 | 1,53 | 1,50 | 1,50 | -0,86% | - |
| 20.01.2026 | 1,53 | 1,54 | 1,51 | 1,52 | -2,19% | - |
| 19.01.2026 | 1,53 | 1,58 | 1,51 | 1,55 | -0,19% | - |
| 16.01.2026 | 1,55 | 1,57 | 1,51 | 1,55 | 0,52% | - |
| 15.01.2026 | 1,57 | 1,61 | 1,54 | 1,54 | -1,91% | - |
| 14.01.2026 | 1,56 | 1,58 | 1,55 | 1,57 | 2,34% | - |
| 13.01.2026 | 1,56 | 1,61 | 1,53 | 1,54 | -1,60% | 12.600,00 |
| 12.01.2026 | 1,57 | 1,61 | 1,55 | 1,56 | 0,45% | 82.500,00 |
| 09.01.2026 | 1,56 | 1,59 | 1,55 | 1,56 | -0,26% | - |
| 08.01.2026 | 1,62 | 1,64 | 1,50 | 1,56 | -3,58% | 116.711,00 |
| 07.01.2026 | 1,57 | 1,65 | 1,57 | 1,62 | 3,72% | - |
| 06.01.2026 | 1,48 | 1,57 | 1,48 | 1,56 | 6,41% | - |
| 05.01.2026 | 1,43 | 1,51 | 1,43 | 1,47 | 1,24% | 104.000,00 |
| 02.01.2026 | 1,42 | 1,46 | 1,42 | 1,45 | 2,99% | - |
| 30.12.2025 | 1,44 | 1,45 | 1,41 | 1,41 | 0,72% | - |
| 29.12.2025 | 1,42 | 1,45 | 1,40 | 1,40 | -5,68% | - |
| 23.12.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -1,66% | - |
| 22.12.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -0,27% | - |
| 19.12.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,20% | - |
| 18.12.2025 | 1,49 | 1,52 | 1,49 | 1,51 | 1,41% | - |
| 17.12.2025 | 1,49 | 1,50 | 1,49 | 1,49 | -1,00% | - |
| 16.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,46% | - |
| 15.12.2025 | 1,52 | 1,56 | 1,49 | 1,56 | 0,97% | 2.000,00 |
| 12.12.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 2,45% | - |
| 11.12.2025 | 1,60 | 1,61 | 1,51 | 1,51 | -6,04% | - |
| 10.12.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,82% | - |
| 09.12.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,42% | - |
| 08.12.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 2,60% | - |
| 05.12.2025 | 1,60 | 1,62 | 1,57 | 1,57 | -1,63% | 160,00 |
| 04.12.2025 | 1,63 | 1,66 | 1,59 | 1,60 | -2,44% | 1.100,00 |
| 03.12.2025 | 1,63 | 1,68 | 1,60 | 1,64 | 4,73% | - |
| 02.12.2025 | 1,61 | 1,63 | 1,57 | 1,57 | -1,63% | - |
| 01.12.2025 | 1,61 | 1,63 | 1,59 | 1,59 | -1,49% | - |
| 28.11.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 1,06% | - |
| 27.11.2025 | 1,55 | 1,62 | 1,55 | 1,60 | 3,16% | - |
| 26.11.2025 | 1,59 | 1,61 | 1,55 | 1,55 | -2,15% | - |
| 25.11.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 3,26% | - |
| 24.11.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -3,82% | - |
| 21.11.2025 | 1,61 | 1,61 | 1,58 | 1,60 | 0,25% | - |
| 20.11.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -2,21% | - |
| 19.11.2025 | 1,63 | 1,63 | 1,61 | 1,63 | -0,37% | - |
| 18.11.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 0,62% | - |
| 17.11.2025 | 1,63 | 1,64 | 1,62 | 1,62 | 1,18% | - |
| 14.11.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -2,20% | - |
| 13.11.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 2,89% | - |
| 12.11.2025 | 1,63 | 1,64 | 1,59 | 1,59 | 0,00% | - |
| 11.11.2025 | 1,63 | 1,65 | 1,59 | 1,59 | -2,09% | - |
| 10.11.2025 | 1,65 | 1,68 | 1,63 | 1,63 | 1,50% | - |
| 07.11.2025 | 1,61 | 1,66 | 1,60 | 1,60 | 1,01% | 1.000,00 |