1,500€
-3,97%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 1,62 | 1,64 | 1,59 | 1,59 | -2,46% | - |
| 04.11.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 3,17% | - |
| 03.11.2025 | 1,58 | 1,66 | 1,58 | 1,58 | -1,99% | - |
| 31.10.2025 | 1,62 | 1,64 | 1,61 | 1,61 | 1,90% | - |
| 30.10.2025 | 1,61 | 1,64 | 1,58 | 1,58 | 0,00% | - |
| 29.10.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -3,25% | - |
| 28.10.2025 | 1,61 | 1,63 | 1,61 | 1,63 | -0,43% | - |
| 27.10.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 1,99% | - |
| 24.10.2025 | 1,65 | 1,67 | 1,61 | 1,61 | 1,90% | - |
| 23.10.2025 | 1,62 | 1,65 | 1,58 | 1,58 | -0,25% | - |
| 22.10.2025 | 1,62 | 1,65 | 1,58 | 1,58 | -2,41% | - |
| 21.10.2025 | 1,62 | 1,65 | 1,62 | 1,62 | -0,25% | - |
| 20.10.2025 | 1,62 | 1,66 | 1,62 | 1,63 | 2,20% | - |
| 17.10.2025 | 1,64 | 1,66 | 1,59 | 1,59 | 0,13% | - |
| 16.10.2025 | 1,66 | 1,67 | 1,59 | 1,59 | -4,05% | - |
| 15.10.2025 | 1,67 | 1,67 | 1,62 | 1,66 | 1,66% | - |
| 14.10.2025 | 1,66 | 1,68 | 1,63 | 1,63 | -0,85% | - |
| 13.10.2025 | 1,70 | 1,78 | 1,64 | 1,64 | -2,96% | - |
| 10.10.2025 | 1,61 | 1,84 | 1,61 | 1,69 | 3,17% | - |
| 09.10.2025 | 1,63 | 1,65 | 1,63 | 1,64 | -0,24% | - |
| 08.10.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 6,06% | - |
| 07.10.2025 | 1,64 | 1,64 | 1,55 | 1,55 | -4,67% | - |
| 06.10.2025 | 1,66 | 1,69 | 1,55 | 1,63 | 0,37% | - |
| 03.10.2025 | 1,63 | 1,66 | 1,59 | 1,62 | 1,12% | - |
| 02.10.2025 | 1,61 | 1,63 | 1,57 | 1,60 | 1,65% | - |
| 01.10.2025 | 1,59 | 1,61 | 1,58 | 1,58 | -0,13% | - |
| 30.09.2025 | 1,63 | 1,64 | 1,51 | 1,58 | -3,19% | 1.000,00 |
| 29.09.2025 | 1,64 | 1,67 | 1,61 | 1,63 | 0,87% | - |
| 26.09.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -1,94% | - |
| 25.09.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 1,35% | - |
| 24.09.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -1,99% | - |
| 23.09.2025 | 1,67 | 1,67 | 1,64 | 1,66 | 1,41% | - |
| 22.09.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -1,86% | - |
| 19.09.2025 | 1,68 | 1,70 | 1,66 | 1,67 | 0,12% | - |
| 18.09.2025 | 1,67 | 1,68 | 1,64 | 1,67 | 1,34% | - |
| 17.09.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,24% | - |
| 16.09.2025 | 1,68 | 1,69 | 1,64 | 1,65 | -0,30% | - |
| 15.09.2025 | 1,69 | 1,74 | 1,62 | 1,65 | 0,98% | - |
| 12.09.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -1,33% | - |
| 11.09.2025 | 1,67 | 1,67 | 1,64 | 1,66 | 1,34% | - |
| 10.09.2025 | 1,66 | 1,70 | 1,64 | 1,64 | -3,93% | - |
| 09.09.2025 | 1,67 | 1,71 | 1,65 | 1,70 | 1,98% | - |
| 08.09.2025 | 1,68 | 1,72 | 1,64 | 1,67 | 2,45% | - |
| 05.09.2025 | 1,62 | 1,66 | 1,59 | 1,63 | 1,24% | - |
| 04.09.2025 | 1,74 | 1,77 | 1,57 | 1,61 | -5,85% | - |
| 03.09.2025 | 1,69 | 1,76 | 1,66 | 1,71 | 2,89% | - |
| 02.09.2025 | 1,70 | 1,78 | 1,66 | 1,66 | 0,00% | - |
| 01.09.2025 | 1,76 | 1,78 | 1,66 | 1,66 | 0,85% | - |
| 29.08.2025 | 1,61 | 1,75 | 1,59 | 1,65 | 2,74% | - |
| 28.08.2025 | 1,74 | 1,78 | 1,57 | 1,60 | -4,52% | - |
| 27.08.2025 | 1,47 | 1,75 | 1,47 | 1,68 | 14,13% | 1.200,00 |
| 26.08.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 1,59% | - |
| 25.08.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,42% | - |
| 22.08.2025 | 1,44 | 1,47 | 1,44 | 1,44 | -0,14% | - |
| 21.08.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -0,41% | - |
| 20.08.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 19.08.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 1,54% | 6.000,00 |
| 18.08.2025 | 1,42 | 1,43 | 1,42 | 1,42 | 0,21% | - |
| 15.08.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,42% | - |
| 14.08.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -0,35% | - |
| 13.08.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,35% | - |
| 12.08.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,21% | - |
| 11.08.2025 | 1,40 | 1,44 | 1,40 | 1,41 | -1,74% | 5.000,00 |
| 08.08.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,21% | - |
| 07.08.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,49% | - |
| 06.08.2025 | 1,46 | 1,47 | 1,43 | 1,44 | -0,55% | - |
| 05.08.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 1,68% | - |
| 04.08.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 1,50% | - |
| 01.08.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,75% | - |
| 31.07.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,78% | - |
| 30.07.2025 | 1,42 | 1,47 | 1,42 | 1,42 | -0,28% | - |
| 29.07.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,84% | - |
| 28.07.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -0,28% | - |
| 25.07.2025 | 1,44 | 1,46 | 1,40 | 1,44 | 0,00% | - |