1,093€
-3,70%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 1,15 | 1,15 | 1,07 | 1,09 | -4,54% | 4.375,00 |
| 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% | - |
| 11.05.2026 | 1,28 | 1,29 | 1,22 | 1,23 | -4,30% | - |
| 08.05.2026 | 1,29 | 1,31 | 1,27 | 1,28 | -0,39% | - |
| 07.05.2026 | 1,34 | 1,34 | 1,28 | 1,29 | -4,10% | 60.000,00 |
| 06.05.2026 | 1,31 | 1,36 | 1,29 | 1,34 | 2,84% | - |
| 05.05.2026 | 1,32 | 1,32 | 1,28 | 1,30 | -0,91% | - |
| 04.05.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 30.04.2026 | 1,33 | 1,33 | 1,30 | 1,32 | -1,50% | - |
| 29.04.2026 | 1,30 | 1,36 | 1,30 | 1,34 | 3,49% | - |
| 28.04.2026 | 1,29 | 1,31 | 1,28 | 1,29 | -0,39% | - |
| 27.04.2026 | 1,29 | 1,31 | 1,28 | 1,30 | -1,52% | - |
| 24.04.2026 | 1,27 | 1,32 | 1,21 | 1,32 | 3,30% | 230.000,00 |
| 23.04.2026 | 1,32 | 1,33 | 1,25 | 1,27 | -2,30% | 59.500,00 |
| 22.04.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -2,62% | - |
| 21.04.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 0,60% | 24.000,00 |
| 20.04.2026 | 1,33 | 1,34 | 1,32 | 1,33 | 0,38% | 1.400,00 |
| 17.04.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | - |
| 16.04.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,00% | - |
| 15.04.2026 | 1,35 | 1,37 | 1,32 | 1,34 | -1,11% | - |
| 14.04.2026 | 1,36 | 1,36 | 1,33 | 1,35 | -0,59% | - |
| 13.04.2026 | 1,35 | 1,37 | 1,33 | 1,36 | 0,22% | 13.000,00 |
| 10.04.2026 | 1,35 | 1,38 | 1,32 | 1,36 | 2,42% | 19.000,00 |
| 09.04.2026 | 1,34 | 1,36 | 1,32 | 1,32 | -1,27% | - |
| 08.04.2026 | 1,38 | 1,39 | 1,32 | 1,34 | 0,37% | - |
| 07.04.2026 | 1,32 | 1,34 | 1,29 | 1,34 | 1,99% | 4.800,00 |
| 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% | - |