1,828€
-1,19%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,84 | 1,89 | 1,79 | 1,81 | -2,16% | 10.378,00 |
| 24.04.2025 | 1,86 | 1,89 | 1,79 | 1,85 | 1,09% | 21.496,00 |
| 23.04.2025 | 1,81 | 1,89 | 1,75 | 1,83 | 1,89% | 30.665,00 |
| 22.04.2025 | 1,70 | 1,81 | 1,70 | 1,80 | 5,28% | 22.835,00 |
| 17.04.2025 | 1,66 | 1,77 | 1,64 | 1,71 | 0,35% | 11.667,00 |
| 16.04.2025 | 1,71 | 1,73 | 1,66 | 1,70 | -2,30% | 9.502,00 |
| 15.04.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 0,81% | 12.598,00 |
| 14.04.2025 | 1,73 | 1,82 | 1,70 | 1,73 | -1,93% | 18.048,00 |
| 11.04.2025 | 1,84 | 1,84 | 1,75 | 1,76 | -1,35% | 3.297,00 |
| 10.04.2025 | 1,87 | 1,87 | 1,76 | 1,78 | -4,09% | 8.025,00 |
| 09.04.2025 | 1,79 | 1,87 | 1,72 | 1,86 | 1,42% | 10.778,00 |
| 08.04.2025 | 1,73 | 1,87 | 1,73 | 1,83 | 7,00% | 27.385,00 |
| 07.04.2025 | 1,74 | 1,77 | 1,52 | 1,71 | -4,03% | 33.757,00 |
| 04.04.2025 | 1,86 | 1,86 | 1,67 | 1,79 | -4,18% | 21.240,00 |
| 03.04.2025 | 1,85 | 1,87 | 1,65 | 1,86 | -0,21% | 29.840,00 |
| 02.04.2025 | 1,87 | 1,92 | 1,83 | 1,87 | -1,37% | 11.690,00 |
| 01.04.2025 | 1,84 | 1,90 | 1,83 | 1,89 | 0,21% | 13.356,00 |
| 31.03.2025 | 1,90 | 1,92 | 1,82 | 1,89 | -1,46% | 27.292,00 |
| 28.03.2025 | 1,91 | 1,94 | 1,90 | 1,92 | -1,03% | 9.588,00 |
| 27.03.2025 | 1,97 | 1,99 | 1,91 | 1,94 | -1,52% | 18.037,00 |
| 26.03.2025 | 2,00 | 2,01 | 1,95 | 1,97 | -1,60% | 27.763,00 |
| 25.03.2025 | 1,96 | 2,00 | 1,92 | 2,00 | 3,63% | 29.008,00 |
| 24.03.2025 | 1,98 | 2,00 | 1,93 | 1,93 | -0,62% | 27.085,00 |
| 21.03.2025 | 2,01 | 2,01 | 1,92 | 1,94 | -2,90% | 27.077,00 |
| 20.03.2025 | 1,97 | 2,00 | 1,93 | 2,00 | 3,73% | 39.203,00 |
| 19.03.2025 | 1,94 | 1,98 | 1,90 | 1,93 | -0,52% | 13.859,00 |
| 18.03.2025 | 1,92 | 1,95 | 1,86 | 1,94 | 1,04% | 42.066,00 |
| 17.03.2025 | 1,92 | 1,92 | 1,87 | 1,92 | 2,79% | 27.418,00 |
| 14.03.2025 | 1,86 | 1,90 | 1,85 | 1,87 | -1,69% | 7.680,00 |
| 13.03.2025 | 1,90 | 1,90 | 1,85 | 1,90 | 0,00% | 6.042,00 |
| 12.03.2025 | 1,91 | 1,91 | 1,80 | 1,90 | -0,11% | 15.623,00 |
| 11.03.2025 | 1,91 | 1,95 | 1,90 | 1,90 | -0,42% | 25.961,00 |
| 10.03.2025 | 1,90 | 1,95 | 1,88 | 1,91 | 0,21% | 15.889,00 |
| 07.03.2025 | 1,97 | 1,98 | 1,90 | 1,90 | -2,46% | 22.065,00 |
| 06.03.2025 | 1,93 | 1,98 | 1,91 | 1,95 | 1,56% | 21.937,00 |
| 05.03.2025 | 1,98 | 2,02 | 1,92 | 1,92 | -1,64% | 11.623,00 |
| 04.03.2025 | 1,96 | 2,02 | 1,93 | 1,95 | -0,91% | 7.845,00 |
| 03.03.2025 | 2,06 | 2,10 | 1,97 | 1,97 | -2,62% | 48.904,00 |
| 28.02.2025 | 1,96 | 2,03 | 1,94 | 2,03 | 2,38% | 19.295,00 |
| 27.02.2025 | 1,99 | 2,04 | 1,95 | 1,98 | -0,50% | 15.959,00 |
| 26.02.2025 | 2,01 | 2,04 | 1,93 | 1,99 | -1,34% | 35.346,00 |
| 25.02.2025 | 2,04 | 2,06 | 2,00 | 2,02 | -1,95% | 47.420,00 |
| 24.02.2025 | 2,04 | 2,06 | 2,03 | 2,06 | 0,00% | 14.669,00 |
| 21.02.2025 | 2,05 | 2,10 | 2,00 | 2,06 | 2,96% | 40.894,00 |
| 20.02.2025 | 2,06 | 2,10 | 1,99 | 2,00 | -2,87% | 35.053,00 |
| 19.02.2025 | 2,06 | 2,20 | 2,01 | 2,06 | -2,38% | 54.285,00 |
| 18.02.2025 | 2,06 | 2,27 | 2,02 | 2,11 | 1,69% | 77.425,00 |
| 17.02.2025 | 2,03 | 2,09 | 2,02 | 2,07 | 2,22% | 41.202,00 |
| 14.02.2025 | 2,04 | 2,10 | 1,94 | 2,03 | -0,74% | 19.942,00 |
| 13.02.2025 | 1,97 | 2,16 | 1,93 | 2,04 | 3,55% | 67.081,00 |
| 12.02.2025 | 1,95 | 2,03 | 1,92 | 1,97 | -1,40% | 64.461,00 |
| 11.02.2025 | 1,99 | 2,00 | 1,93 | 2,00 | 1,01% | 18.827,00 |
| 10.02.2025 | 2,01 | 2,01 | 1,92 | 1,98 | 1,02% | 14.075,00 |
| 07.02.2025 | 2,01 | 2,01 | 1,92 | 1,96 | 0,93% | 8.145,00 |
| 06.02.2025 | 1,96 | 2,02 | 1,92 | 1,94 | 0,00% | 17.144,00 |
| 05.02.2025 | 1,96 | 1,96 | 1,90 | 1,94 | -1,22% | 13.534,00 |
| 04.02.2025 | 1,99 | 1,99 | 1,93 | 1,96 | -1,21% | 9.261,00 |
| 03.02.2025 | 1,95 | 2,00 | 1,88 | 1,99 | -1,34% | 28.842,00 |
| 31.01.2025 | 2,07 | 2,07 | 1,99 | 2,02 | -0,74% | 12.267,00 |
| 30.01.2025 | 2,06 | 2,09 | 1,98 | 2,03 | 2,94% | 11.794,00 |
| 29.01.2025 | 2,03 | 2,05 | 1,96 | 1,97 | -2,38% | 8.212,00 |
| 28.01.2025 | 1,96 | 2,04 | 1,96 | 2,02 | 2,23% | 26.354,00 |
| 27.01.2025 | 2,04 | 2,08 | 1,96 | 1,98 | -1,69% | 22.425,00 |
| 24.01.2025 | 1,96 | 2,07 | 1,96 | 2,01 | 2,45% | 19.826,00 |
| 23.01.2025 | 2,03 | 2,05 | 1,96 | 1,96 | -2,63% | 14.581,00 |
| 22.01.2025 | 1,95 | 2,07 | 1,95 | 2,02 | 0,25% | 43.181,00 |
| 21.01.2025 | 2,04 | 2,07 | 1,95 | 2,01 | -1,23% | 26.804,00 |
| 20.01.2025 | 2,01 | 2,07 | 2,00 | 2,04 | 1,50% | 17.810,00 |
| 17.01.2025 | 2,04 | 2,04 | 2,00 | 2,01 | -1,47% | 10.017,00 |
| 16.01.2025 | 1,99 | 2,08 | 1,99 | 2,04 | -0,49% | 15.127,00 |
| 15.01.2025 | 2,05 | 2,16 | 1,98 | 2,05 | -0,24% | 30.117,00 |
| 14.01.2025 | 2,03 | 2,24 | 1,99 | 2,05 | 3,43% | 46.554,00 |
| 13.01.2025 | 2,00 | 2,07 | 1,93 | 1,98 | -1,64% | 19.834,00 |
| 10.01.2025 | 2,05 | 2,09 | 1,94 | 2,02 | -1,47% | 30.726,00 |
| 09.01.2025 | 2,02 | 2,10 | 1,99 | 2,05 | 1,49% | 11.005,00 |
| 08.01.2025 | 2,06 | 2,28 | 1,97 | 2,02 | -5,40% | 43.324,00 |
| 07.01.2025 | 2,16 | 2,16 | 2,06 | 2,13 | 0,71% | 21.691,00 |
| 06.01.2025 | 2,21 | 2,34 | 2,06 | 2,12 | -3,86% | 69.022,00 |
| 03.01.2025 | 2,08 | 2,32 | 2,08 | 2,20 | 5,52% | 70.843,00 |
| 02.01.2025 | 1,93 | 2,15 | 1,93 | 2,09 | 3,47% | 51.846,00 |
| 30.12.2024 | 1,94 | 2,04 | 1,94 | 2,02 | 0,00% | 13.529,00 |
| 27.12.2024 | 2,00 | 2,08 | 1,94 | 2,02 | 1,36% | 52.688,00 |
| 23.12.2024 | 1,99 | 2,01 | 1,91 | 1,99 | -0,60% | 28.501,00 |
| 20.12.2024 | 1,92 | 2,01 | 1,90 | 2,00 | -0,50% | 21.763,00 |
| 19.12.2024 | 1,96 | 2,01 | 1,90 | 2,01 | 1,62% | 14.864,00 |
| 18.12.2024 | 1,98 | 2,03 | 1,91 | 1,98 | 1,33% | 27.564,00 |
| 17.12.2024 | 2,00 | 2,00 | 1,92 | 1,95 | -2,40% | 24.625,00 |
| 16.12.2024 | 1,92 | 2,04 | 1,88 | 2,00 | 2,56% | 67.496,00 |
| 13.12.2024 | 1,94 | 2,05 | 1,91 | 1,95 | 2,52% | 28.226,00 |
| 12.12.2024 | 1,94 | 2,05 | 1,90 | 1,90 | -1,04% | 52.764,00 |
| 11.12.2024 | 1,93 | 2,17 | 1,88 | 1,92 | -1,44% | 62.842,00 |
| 10.12.2024 | 2,59 | 2,65 | 1,83 | 1,95 | -23,53% | 282.266,00 |
| 09.12.2024 | 1,75 | 2,76 | 1,75 | 2,55 | 44,39% | 405.625,00 |
| 06.12.2024 | 1,70 | 1,85 | 1,68 | 1,77 | 0,57% | 38.173,00 |
| 05.12.2024 | 1,72 | 1,81 | 1,58 | 1,76 | 1,86% | 24.661,00 |
| 04.12.2024 | 1,78 | 1,84 | 1,68 | 1,72 | -6,10% | 39.535,00 |
| 03.12.2024 | 1,88 | 1,93 | 1,78 | 1,84 | -3,87% | 25.643,00 |
| 02.12.2024 | 1,92 | 1,99 | 1,78 | 1,91 | -3,34% | 49.402,00 |
| 29.11.2024 | 1,95 | 2,01 | 1,93 | 1,98 | 2,17% | 14.930,00 |
| 28.11.2024 | 2,03 | 2,09 | 1,93 | 1,93 | -4,26% | 15.260,00 |