1,962€
1,13%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,95 | 2,02 | 1,92 | 1,96 | 1,13% | 17.086,00 |
| 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 |
| 27.11.2024 | 1,95 | 2,12 | 1,92 | 2,02 | 2,33% | 36.719,00 |
| 26.11.2024 | 1,98 | 2,06 | 1,95 | 1,97 | -2,28% | 25.859,00 |
| 25.11.2024 | 2,05 | 2,08 | 1,96 | 2,02 | 1,00% | 13.628,00 |
| 22.11.2024 | 2,03 | 2,06 | 1,95 | 2,00 | 0,10% | 27.463,00 |
| 21.11.2024 | 2,05 | 2,08 | 1,98 | 2,00 | -4,17% | 10.982,00 |
| 20.11.2024 | 2,10 | 2,12 | 2,01 | 2,09 | 1,96% | 17.320,00 |
| 19.11.2024 | 2,08 | 2,11 | 1,98 | 2,05 | -1,21% | 18.301,00 |
| 18.11.2024 | 2,01 | 2,15 | 2,01 | 2,07 | 0,98% | 16.199,00 |
| 15.11.2024 | 2,08 | 2,12 | 2,01 | 2,05 | -3,07% | 21.992,00 |
| 14.11.2024 | 2,06 | 2,12 | 2,03 | 2,12 | 2,67% | 9.473,00 |
| 13.11.2024 | 2,07 | 2,11 | 2,01 | 2,06 | -3,96% | 30.816,00 |
| 12.11.2024 | 2,16 | 2,25 | 1,90 | 2,15 | -0,23% | 40.209,00 |
| 11.11.2024 | 2,15 | 2,25 | 2,09 | 2,15 | 0,00% | 20.472,00 |
| 08.11.2024 | 2,20 | 2,35 | 1,90 | 2,15 | -2,27% | 41.799,00 |
| 07.11.2024 | 2,26 | 2,32 | 2,16 | 2,20 | -2,44% | 42.342,00 |
| 06.11.2024 | 2,30 | 2,33 | 2,21 | 2,26 | -3,01% | 22.501,00 |
| 05.11.2024 | 2,31 | 2,33 | 2,21 | 2,33 | 3,79% | 16.193,00 |
| 04.11.2024 | 2,42 | 2,42 | 2,22 | 2,24 | -4,07% | 17.721,00 |
| 01.11.2024 | 2,31 | 2,40 | 2,28 | 2,34 | -0,85% | 17.787,00 |
| 31.10.2024 | 2,39 | 2,39 | 2,30 | 2,36 | -1,26% | 10.026,00 |
| 30.10.2024 | 2,35 | 2,44 | 2,34 | 2,39 | 0,85% | 19.900,00 |
| 29.10.2024 | 2,49 | 2,50 | 2,31 | 2,37 | -3,07% | 29.395,00 |
| 28.10.2024 | 2,46 | 2,54 | 2,36 | 2,44 | -1,81% | 33.898,00 |
| 25.10.2024 | 2,35 | 2,57 | 2,35 | 2,49 | 6,20% | 25.220,00 |
| 24.10.2024 | 2,46 | 2,53 | 2,32 | 2,34 | -5,84% | 23.821,00 |
| 23.10.2024 | 2,42 | 2,60 | 2,37 | 2,49 | 2,90% | 59.047,00 |
| 22.10.2024 | 2,39 | 2,46 | 2,31 | 2,42 | 3,43% | 20.589,00 |
| 21.10.2024 | 2,38 | 2,47 | 2,33 | 2,34 | -2,30% | 45.510,00 |
| 18.10.2024 | 2,32 | 2,42 | 2,30 | 2,39 | 1,70% | 13.083,00 |
| 17.10.2024 | 2,36 | 2,39 | 2,27 | 2,35 | 1,73% | 16.216,00 |
| 16.10.2024 | 2,46 | 2,48 | 2,26 | 2,31 | -4,35% | 46.081,00 |
| 15.10.2024 | 2,38 | 2,49 | 2,31 | 2,42 | 0,42% | 14.439,00 |
| 14.10.2024 | 2,36 | 2,45 | 2,29 | 2,41 | 0,63% | 17.379,00 |
| 11.10.2024 | 2,45 | 2,45 | 2,35 | 2,39 | -1,65% | 14.488,00 |
| 10.10.2024 | 2,46 | 2,48 | 2,37 | 2,43 | -0,82% | 15.075,00 |
| 09.10.2024 | 2,34 | 2,52 | 2,34 | 2,45 | 2,30% | 40.693,00 |
| 08.10.2024 | 2,38 | 2,47 | 2,33 | 2,40 | 2,13% | 28.700,00 |
| 07.10.2024 | 2,30 | 2,45 | 2,24 | 2,35 | 0,64% | 33.551,00 |
| 04.10.2024 | 2,39 | 2,45 | 2,30 | 2,33 | -1,89% | 25.601,00 |
| 03.10.2024 | 2,34 | 2,48 | 2,33 | 2,38 | -1,04% | 45.800,00 |
| 02.10.2024 | 2,31 | 2,49 | 2,30 | 2,40 | 1,05% | 43.285,00 |
| 01.10.2024 | 2,84 | 3,04 | 2,19 | 2,38 | -16,67% | 278.795,00 |
| 30.09.2024 | 2,36 | 3,05 | 2,34 | 2,85 | 22,58% | 306.817,00 |
| 27.09.2024 | 2,36 | 2,46 | 2,31 | 2,33 | -3,12% | 16.193,00 |
| 26.09.2024 | 2,40 | 2,48 | 2,26 | 2,40 | 5,03% | 39.635,00 |
| 25.09.2024 | 2,21 | 2,35 | 2,20 | 2,29 | 3,16% | 19.452,00 |
| 24.09.2024 | 2,11 | 2,34 | 2,10 | 2,22 | 5,48% | 25.343,00 |
| 23.09.2024 | 2,14 | 2,17 | 2,06 | 2,10 | -0,71% | 12.177,00 |
| 20.09.2024 | 2,18 | 2,19 | 2,07 | 2,12 | -1,40% | 8.443,00 |
| 19.09.2024 | 2,15 | 2,19 | 2,10 | 2,15 | 1,66% | 16.392,00 |
| 18.09.2024 | 2,11 | 2,25 | 2,09 | 2,11 | -3,87% | 14.989,00 |
| 17.09.2024 | 2,16 | 2,21 | 2,06 | 2,20 | 1,62% | 4.802,00 |
| 16.09.2024 | 2,11 | 2,21 | 2,08 | 2,16 | 2,61% | 18.059,00 |
| 13.09.2024 | 2,05 | 2,22 | 2,04 | 2,11 | 1,20% | 46.707,00 |