1,416€
0,57%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,48 | 1,48 | 1,44 | 1,48 | 0,89% | - |
| 26.06.2025 | 1,52 | 1,56 | 1,44 | 1,47 | -2,40% | - |
| 25.06.2025 | 1,49 | 1,54 | 1,45 | 1,50 | 1,08% | - |
| 24.06.2025 | 1,50 | 1,52 | 1,39 | 1,49 | -1,46% | - |
| 23.06.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -1,44% | - |
| 20.06.2025 | 1,59 | 1,61 | 1,51 | 1,53 | -1,74% | - |
| 19.06.2025 | 1,50 | 1,59 | 1,50 | 1,56 | 3,39% | - |
| 18.06.2025 | 1,61 | 1,61 | 1,47 | 1,51 | -6,17% | 1.012,00 |
| 17.06.2025 | 1,64 | 1,68 | 1,53 | 1,60 | -2,49% | - |
| 16.06.2025 | 1,64 | 1,65 | 1,62 | 1,65 | 0,43% | - |
| 13.06.2025 | 1,66 | 1,67 | 1,58 | 1,64 | -2,96% | - |
| 12.06.2025 | 1,70 | 1,71 | 1,68 | 1,69 | -1,40% | - |
| 11.06.2025 | 1,72 | 1,79 | 1,69 | 1,71 | 0,00% | 50,00 |
| 10.06.2025 | 1,71 | 1,72 | 1,69 | 1,71 | 0,71% | - |
| 09.06.2025 | 1,69 | 1,73 | 1,68 | 1,70 | 0,77% | 250,00 |
| 06.06.2025 | 1,68 | 1,74 | 1,68 | 1,69 | 0,36% | - |
| 05.06.2025 | 1,70 | 1,71 | 1,62 | 1,68 | -0,65% | - |
| 04.06.2025 | 1,71 | 1,72 | 1,68 | 1,69 | -1,17% | - |
| 03.06.2025 | 1,71 | 1,72 | 1,70 | 1,71 | -0,06% | - |
| 02.06.2025 | 1,71 | 1,72 | 1,70 | 1,71 | -0,41% | - |
| 30.05.2025 | 1,72 | 1,73 | 1,70 | 1,72 | 0,70% | - |
| 29.05.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -1,16% | - |
| 28.05.2025 | 1,72 | 1,75 | 1,71 | 1,73 | 0,52% | - |
| 27.05.2025 | 1,82 | 1,82 | 1,71 | 1,72 | -0,12% | - |
| 26.05.2025 | 1,76 | 1,80 | 1,71 | 1,72 | -1,49% | - |
| 23.05.2025 | 1,74 | 1,78 | 1,66 | 1,75 | 1,28% | - |
| 22.05.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -3,63% | - |
| 21.05.2025 | 1,85 | 1,88 | 1,76 | 1,79 | -2,72% | - |
| 20.05.2025 | 1,77 | 2,00 | 1,77 | 1,84 | 3,95% | - |
| 19.05.2025 | 1,75 | 1,81 | 1,73 | 1,77 | 2,43% | - |
| 16.05.2025 | 1,73 | 1,76 | 1,72 | 1,73 | -0,40% | - |
| 15.05.2025 | 1,74 | 1,80 | 1,71 | 1,74 | -0,34% | - |
| 14.05.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -0,85% | - |
| 13.05.2025 | 1,77 | 1,77 | 1,75 | 1,76 | -0,68% | - |
| 12.05.2025 | 1,78 | 1,78 | 1,75 | 1,77 | 0,11% | - |
| 09.05.2025 | 1,75 | 1,82 | 1,75 | 1,77 | 0,91% | - |
| 08.05.2025 | 1,76 | 1,76 | 1,69 | 1,75 | 0,34% | - |
| 07.05.2025 | 1,75 | 1,76 | 1,73 | 1,74 | 0,00% | - |
| 06.05.2025 | 1,77 | 1,77 | 1,72 | 1,74 | -1,47% | - |
| 05.05.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,51% | - |
| 02.05.2025 | 1,75 | 1,81 | 1,72 | 1,78 | -0,06% | - |
| 30.04.2025 | 1,78 | 1,79 | 1,77 | 1,78 | -0,22% | - |
| 29.04.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,22% | - |
| 28.04.2025 | 1,78 | 1,81 | 1,74 | 1,78 | -0,56% | - |
| 25.04.2025 | 1,84 | 1,88 | 1,75 | 1,79 | -4,23% | - |
| 24.04.2025 | 1,85 | 1,89 | 1,79 | 1,87 | 1,85% | - |
| 23.04.2025 | 1,79 | 1,88 | 1,77 | 1,84 | 3,38% | - |
| 22.04.2025 | 1,71 | 1,79 | 1,71 | 1,78 | 3,44% | - |
| 17.04.2025 | 1,69 | 1,75 | 1,66 | 1,72 | 2,14% | - |
| 16.04.2025 | 1,71 | 1,73 | 1,67 | 1,68 | -2,50% | - |
| 15.04.2025 | 1,71 | 1,75 | 1,70 | 1,72 | 0,47% | - |
| 14.04.2025 | 1,75 | 1,81 | 1,69 | 1,72 | -3,81% | - |
| 11.04.2025 | 1,82 | 1,83 | 1,76 | 1,78 | -1,49% | - |
| 10.04.2025 | 1,85 | 1,86 | 1,76 | 1,81 | -2,48% | - |
| 09.04.2025 | 1,81 | 1,88 | 1,71 | 1,86 | 2,20% | - |
| 08.04.2025 | 1,76 | 1,91 | 1,74 | 1,82 | 5,34% | - |
| 07.04.2025 | 1,74 | 1,76 | 1,53 | 1,72 | -2,10% | - |
| 04.04.2025 | 1,84 | 1,84 | 1,68 | 1,76 | -4,08% | - |
| 03.04.2025 | 1,83 | 1,92 | 1,67 | 1,84 | -1,02% | - |
| 02.04.2025 | 1,89 | 1,92 | 1,85 | 1,86 | -2,01% | - |
| 01.04.2025 | 1,86 | 1,95 | 1,85 | 1,89 | 3,73% | - |
| 31.03.2025 | 1,91 | 1,94 | 1,83 | 1,83 | -4,70% | - |
| 28.03.2025 | 1,93 | 1,96 | 1,91 | 1,92 | -0,62% | 500,00 |
| 27.03.2025 | 1,96 | 1,98 | 1,92 | 1,93 | -1,88% | 2.000,00 |
| 26.03.2025 | 1,99 | 2,00 | 1,96 | 1,96 | -1,21% | 4.100,00 |
| 25.03.2025 | 1,94 | 1,99 | 1,90 | 1,99 | 2,21% | - |
| 24.03.2025 | 1,97 | 1,99 | 1,88 | 1,95 | -1,07% | - |
| 21.03.2025 | 1,99 | 2,00 | 1,93 | 1,97 | -0,66% | - |
| 20.03.2025 | 1,95 | 1,98 | 1,94 | 1,98 | 1,38% | 500,00 |
| 19.03.2025 | 1,92 | 1,96 | 1,92 | 1,95 | 1,67% | - |
| 18.03.2025 | 1,90 | 1,94 | 1,87 | 1,92 | 0,79% | 4.000,00 |
| 17.03.2025 | 1,90 | 1,93 | 1,88 | 1,91 | 1,17% | - |
| 14.03.2025 | 1,88 | 1,89 | 1,86 | 1,88 | 0,37% | - |
| 13.03.2025 | 1,89 | 1,89 | 1,87 | 1,88 | -0,64% | - |
| 12.03.2025 | 1,90 | 1,91 | 1,83 | 1,89 | -1,72% | 4.920,00 |
| 11.03.2025 | 1,93 | 1,94 | 1,91 | 1,92 | -0,21% | - |
| 10.03.2025 | 1,93 | 1,94 | 1,91 | 1,93 | -1,28% | - |
| 07.03.2025 | 1,96 | 1,97 | 1,91 | 1,95 | -0,66% | - |
| 06.03.2025 | 1,95 | 1,97 | 1,91 | 1,96 | 0,93% | 3.000,00 |
| 05.03.2025 | 1,97 | 2,00 | 1,93 | 1,95 | -1,27% | - |
| 04.03.2025 | 1,99 | 1,99 | 1,95 | 1,97 | -0,91% | 1.000,00 |
| 03.03.2025 | 2,04 | 2,04 | 1,97 | 1,99 | -1,00% | - |
| 28.02.2025 | 1,97 | 2,01 | 1,96 | 2,01 | 1,67% | - |
| 27.02.2025 | 1,97 | 2,03 | 1,97 | 1,98 | 0,30% | - |
| 26.02.2025 | 2,02 | 2,05 | 1,96 | 1,97 | -2,43% | - |
| 25.02.2025 | 2,05 | 2,06 | 2,00 | 2,02 | -1,32% | - |
| 24.02.2025 | 2,05 | 2,07 | 1,98 | 2,05 | 0,00% | - |
| 21.02.2025 | 2,02 | 2,10 | 2,02 | 2,05 | 2,00% | - |
| 20.02.2025 | 2,00 | 2,08 | 2,00 | 2,01 | -1,23% | - |
| 19.02.2025 | 2,08 | 2,17 | 2,01 | 2,03 | -2,40% | - |
| 18.02.2025 | 2,08 | 2,26 | 1,99 | 2,08 | 0,48% | - |
| 17.02.2025 | 2,03 | 2,09 | 2,01 | 2,07 | 2,73% | 1,00 |
| 14.02.2025 | 1,99 | 2,03 | 1,99 | 2,02 | 2,28% | 2.000,00 |
| 13.02.2025 | 1,99 | 2,12 | 1,97 | 1,97 | -0,76% | - |
| 12.02.2025 | 1,98 | 2,00 | 1,92 | 1,99 | 0,51% | - |
| 11.02.2025 | 1,97 | 2,02 | 1,93 | 1,98 | 0,66% | - |
| 10.02.2025 | 1,96 | 2,02 | 1,92 | 1,96 | 1,40% | - |
| 07.02.2025 | 1,97 | 2,02 | 1,94 | 1,94 | -1,53% | - |
| 06.02.2025 | 1,95 | 2,00 | 1,93 | 1,97 | 0,77% | - |
| 05.02.2025 | 1,92 | 1,95 | 1,91 | 1,95 | 0,10% | - |