1,105€
Echtzeit-Aktienkurs VIVORYON THERAP. EO-,01
Bid:
Ask:
Aktienkurse zur VIVORYON THERAP. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 0,45% | 6.555,00 |
| 25.09.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -0,45% | 6.173,00 |
| 24.09.2026 | 1,09 | 1,12 | 1,09 | 1,11 | 0,45% | 12.152,00 |
| 23.09.2026 | 1,10 | 1,12 | 1,09 | 1,11 | 1,38% | 41.787,00 |
| 22.09.2026 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | 9.832,00 |
| 21.09.2026 | 1,10 | 1,12 | 1,09 | 1,09 | -0,46% | 8.844,00 |
| 18.09.2026 | 1,13 | 1,13 | 1,09 | 1,10 | -1,35% | 10.308,00 |
| 17.09.2026 | 1,11 | 1,13 | 1,11 | 1,11 | 0,45% | 4.776,00 |
| 16.09.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -0,90% | 12.071,00 |
| 15.09.2026 | 1,12 | 1,13 | 1,09 | 1,12 | -0,45% | 6.163,00 |
| 14.09.2026 | 1,12 | 1,15 | 1,09 | 1,12 | -0,88% | 12.054,00 |
| 11.09.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 0,00% | 5.607,00 |
| 10.09.2026 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | 12.382,00 |
| 09.09.2026 | 1,12 | 1,14 | 1,10 | 1,13 | 1,35% | 17.082,00 |
| 08.09.2026 | 1,12 | 1,14 | 1,10 | 1,12 | -0,89% | 11.076,00 |
| 07.09.2026 | 1,14 | 1,14 | 1,07 | 1,13 | -0,88% | 8.558,00 |
| 04.09.2026 | 1,12 | 1,14 | 1,11 | 1,14 | 1,34% | 8.429,00 |
| 03.09.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -0,44% | 5.832,00 |
| 02.09.2026 | 1,12 | 1,13 | 1,11 | 1,13 | 0,00% | 6.813,00 |
| 01.09.2026 | 1,13 | 1,14 | 1,12 | 1,13 | -0,88% | 3.084,00 |
| 31.08.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | 13.184,00 |
| 28.08.2026 | 1,14 | 1,14 | 1,12 | 1,13 | -1,32% | 7.317,00 |
| 27.08.2026 | 1,14 | 1,14 | 1,12 | 1,14 | -0,44% | 4.467,00 |
| 26.08.2026 | 1,13 | 1,15 | 1,12 | 1,15 | 3,15% | 18.715,00 |
| 25.08.2026 | 1,13 | 1,14 | 1,11 | 1,11 | -0,45% | 9.762,00 |
| 24.08.2026 | 1,12 | 1,15 | 1,12 | 1,12 | -0,45% | 6.536,00 |
| 21.08.2026 | 1,13 | 1,14 | 1,11 | 1,12 | -0,44% | 16.916,00 |
| 20.08.2026 | 1,13 | 1,14 | 1,12 | 1,13 | -0,44% | 18.002,00 |
| 19.08.2026 | 1,14 | 1,14 | 1,05 | 1,13 | 1,35% | 21.469,00 |
| 18.08.2026 | 1,16 | 1,16 | 1,12 | 1,12 | -2,19% | 7.843,00 |
| 17.08.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 1,33% | 9.791,00 |
| 14.08.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 0,45% | 10.545,00 |
| 13.08.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -1,32% | 10.318,00 |
| 12.08.2026 | 1,13 | 1,15 | 1,12 | 1,14 | 0,00% | 12.732,00 |
| 11.08.2026 | 1,16 | 1,18 | 1,12 | 1,14 | -2,16% | 11.662,00 |
| 10.08.2026 | 1,23 | 1,25 | 1,11 | 1,16 | -6,07% | 26.363,00 |
| 07.08.2026 | 1,22 | 1,24 | 1,20 | 1,24 | 2,92% | 5.873,00 |
| 06.08.2026 | 1,19 | 1,26 | 1,17 | 1,20 | 0,84% | 57.099,00 |
| 05.08.2026 | 1,20 | 1,21 | 1,17 | 1,19 | -0,83% | 7.159,00 |
| 04.08.2026 | 1,18 | 1,22 | 1,16 | 1,20 | 3,00% | 19.950,00 |
| 03.08.2026 | 1,18 | 1,19 | 1,13 | 1,17 | -0,43% | 13.663,00 |
| 31.07.2026 | 1,16 | 1,19 | 1,13 | 1,17 | 1,74% | 7.247,00 |
| 30.07.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -1,71% | 14.259,00 |
| 29.07.2026 | 1,17 | 1,20 | 1,16 | 1,17 | 0,86% | 10.850,00 |
| 28.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,43% | 7.085,00 |
| 27.07.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -0,85% | 7.800,00 |
| 24.07.2026 | 1,17 | 1,20 | 1,17 | 1,18 | 0,00% | 4.423,00 |
| 23.07.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -0,84% | 4.905,00 |
| 22.07.2026 | 1,21 | 1,25 | 1,19 | 1,19 | -2,07% | 3.283,00 |
| 21.07.2026 | 1,19 | 1,23 | 1,18 | 1,21 | -1,22% | 4.193,00 |
| 20.07.2026 | 1,17 | 1,24 | 1,16 | 1,23 | 4,70% | 9.454,00 |
| 17.07.2026 | 1,18 | 1,20 | 1,15 | 1,17 | -2,90% | 24.128,00 |
| 16.07.2026 | 1,19 | 1,25 | 1,16 | 1,21 | 1,69% | 22.651,00 |
| 15.07.2026 | 1,21 | 1,25 | 1,15 | 1,19 | -1,66% | 15.579,00 |
| 14.07.2026 | 1,27 | 1,29 | 1,18 | 1,21 | -4,74% | 14.409,00 |
| 13.07.2026 | 1,40 | 1,40 | 1,25 | 1,27 | -9,32% | 67.689,00 |
| 10.07.2026 | 1,44 | 1,50 | 1,34 | 1,40 | -4,78% | 68.203,00 |
| 09.07.2026 | 1,26 | 1,59 | 1,21 | 1,47 | 14,90% | 87.571,00 |
| 08.07.2026 | 1,18 | 1,28 | 1,16 | 1,28 | 8,05% | 38.038,00 |
| 07.07.2026 | 1,08 | 1,19 | 1,08 | 1,18 | 9,26% | 40.822,00 |
| 06.07.2026 | 1,10 | 1,14 | 1,06 | 1,08 | -1,37% | 33.534,00 |
| 03.07.2026 | 1,08 | 1,10 | 1,07 | 1,10 | 3,79% | 10.303,00 |
| 02.07.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -2,31% | 11.248,00 |
| 01.07.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | 6.635,00 |
| 30.06.2026 | 1,08 | 1,10 | 1,07 | 1,08 | 0,47% | 11.118,00 |
| 29.06.2026 | 1,04 | 1,09 | 1,04 | 1,08 | 4,37% | 29.248,00 |
| 26.06.2026 | 1,06 | 1,09 | 1,03 | 1,03 | -0,96% | 35.436,00 |
| 25.06.2026 | 1,06 | 1,10 | 1,04 | 1,04 | 0,00% | 22.072,00 |
| 24.06.2026 | 1,03 | 1,08 | 1,00 | 1,04 | -0,95% | 10.061,00 |
| 23.06.2026 | 1,09 | 1,10 | 0,99 | 1,05 | -4,98% | 21.561,00 |
| 22.06.2026 | 1,10 | 1,11 | 1,08 | 1,11 | 0,91% | 11.511,00 |
| 19.06.2026 | 1,10 | 1,10 | 1,08 | 1,10 | -0,45% | 16.471,00 |
| 18.06.2026 | 1,07 | 1,12 | 1,01 | 1,10 | 1,85% | 29.216,00 |
| 17.06.2026 | 1,12 | 1,12 | 0,96 | 1,08 | 0,00% | 19.539,00 |
| 16.06.2026 | 1,16 | 1,16 | 1,06 | 1,08 | -6,49% | 27.849,00 |
| 15.06.2026 | 1,13 | 1,16 | 1,10 | 1,16 | 3,13% | 42.493,00 |
| 12.06.2026 | 1,18 | 1,19 | 1,11 | 1,12 | -5,49% | 52.919,00 |
| 11.06.2026 | 1,21 | 1,21 | 1,12 | 1,19 | -1,66% | 27.457,00 |
| 10.06.2026 | 1,21 | 1,22 | 1,17 | 1,21 | 0,00% | 20.701,00 |
| 09.06.2026 | 1,22 | 1,22 | 1,19 | 1,21 | -0,82% | 18.183,00 |
| 08.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,82% | 13.800,00 |
| 05.06.2026 | 1,20 | 1,24 | 1,18 | 1,23 | 2,94% | 22.357,00 |
| 04.06.2026 | 1,17 | 1,22 | 1,16 | 1,19 | 2,15% | 39.435,00 |
| 03.06.2026 | 1,19 | 1,20 | 1,16 | 1,17 | -3,32% | 14.448,00 |
| 02.06.2026 | 1,24 | 1,24 | 1,11 | 1,21 | -3,21% | 32.737,00 |
| 01.06.2026 | 1,27 | 1,30 | 1,17 | 1,25 | -2,73% | 125.181,00 |
| 29.05.2026 | 1,22 | 1,30 | 1,20 | 1,28 | 4,92% | 58.537,00 |
| 28.05.2026 | 1,25 | 1,25 | 1,19 | 1,22 | -1,61% | 52.636,00 |
| 27.05.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -0,40% | 13.219,00 |
| 26.05.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -0,40% | 5.499,00 |
| 25.05.2026 | 1,24 | 1,26 | 1,19 | 1,25 | 0,40% | 8.986,00 |
| 22.05.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -0,80% | 10.778,00 |
| 21.05.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 1,62% | 8.948,00 |
| 20.05.2026 | 1,24 | 1,26 | 1,23 | 1,24 | 0,82% | 15.887,00 |
| 19.05.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -1,21% | 7.854,00 |
| 18.05.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -0,40% | 31.127,00 |
| 15.05.2026 | 1,26 | 1,28 | 1,23 | 1,25 | -1,58% | 28.846,00 |
| 14.05.2026 | 1,27 | 1,28 | 1,23 | 1,27 | 0,80% | 12.904,00 |
| 13.05.2026 | 1,27 | 1,28 | 1,26 | 1,26 | 0,00% | 8.669,00 |
| 12.05.2026 | 1,23 | 1,28 | 1,22 | 1,26 | 2,45% | 19.452,00 |