1,309€
-1,28%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,31 | 1,34 | 1,30 | 1,30 | -1,82% | 13.745,00 |
| 01.04.2026 | 1,34 | 1,36 | 1,31 | 1,32 | 0,15% | 51.897,00 |
| 31.03.2026 | 1,36 | 1,40 | 1,26 | 1,32 | -0,90% | 31.936,00 |
| 30.03.2026 | 1,30 | 1,37 | 1,30 | 1,33 | 3,10% | 31.337,00 |
| 27.03.2026 | 1,33 | 1,35 | 1,27 | 1,29 | -1,52% | 26.945,00 |
| 26.03.2026 | 1,31 | 1,36 | 1,30 | 1,31 | -0,15% | 4.613,00 |
| 25.03.2026 | 1,32 | 1,36 | 1,30 | 1,31 | 1,39% | 67.249,00 |
| 24.03.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 0,15% | 9.573,00 |
| 23.03.2026 | 1,28 | 1,38 | 1,26 | 1,29 | -1,52% | 54.189,00 |
| 20.03.2026 | 1,25 | 1,31 | 1,23 | 1,31 | 5,12% | 34.200,00 |
| 19.03.2026 | 1,35 | 1,37 | 1,24 | 1,25 | -8,63% | 56.978,00 |
| 18.03.2026 | 1,37 | 1,37 | 1,34 | 1,37 | 0,44% | 21.378,00 |
| 17.03.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -0,73% | 8.033,00 |
| 16.03.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -1,15% | 7.724,00 |
| 13.03.2026 | 1,37 | 1,39 | 1,36 | 1,39 | 1,91% | 20.700,00 |
| 12.03.2026 | 1,37 | 1,42 | 1,34 | 1,36 | -0,58% | 33.095,00 |
| 11.03.2026 | 1,36 | 1,40 | 1,35 | 1,37 | 1,93% | 18.383,00 |
| 10.03.2026 | 1,38 | 1,40 | 1,32 | 1,34 | -3,86% | 79.629,00 |
| 09.03.2026 | 1,39 | 1,42 | 1,36 | 1,40 | 1,75% | 42.510,00 |
| 06.03.2026 | 1,38 | 1,39 | 1,37 | 1,37 | 0,15% | 27.263,00 |
| 05.03.2026 | 1,38 | 1,40 | 1,37 | 1,37 | -1,58% | 18.031,00 |
| 04.03.2026 | 1,40 | 1,42 | 1,37 | 1,39 | -2,38% | 29.527,00 |
| 03.03.2026 | 1,38 | 1,43 | 1,35 | 1,43 | 0,56% | 38.628,00 |
| 02.03.2026 | 1,37 | 1,51 | 1,35 | 1,42 | -1,66% | 78.943,00 |
| 27.02.2026 | 1,42 | 1,46 | 1,42 | 1,44 | 0,70% | 20.727,00 |
| 26.02.2026 | 1,44 | 1,47 | 1,42 | 1,43 | -0,83% | 42.688,00 |
| 25.02.2026 | 1,47 | 1,47 | 1,37 | 1,45 | -0,41% | 57.697,00 |
| 24.02.2026 | 1,49 | 1,51 | 1,44 | 1,45 | -2,29% | 54.367,00 |
| 23.02.2026 | 1,38 | 1,50 | 1,38 | 1,49 | 5,99% | 248.155,00 |
| 20.02.2026 | 1,35 | 1,46 | 1,34 | 1,40 | 4,01% | 87.801,00 |
| 19.02.2026 | 1,36 | 1,39 | 1,32 | 1,35 | 2,12% | 84.219,00 |
| 18.02.2026 | 1,36 | 1,42 | 1,32 | 1,32 | -4,35% | 94.092,00 |
| 17.02.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -1,29% | 15.657,00 |
| 16.02.2026 | 1,46 | 1,46 | 1,35 | 1,40 | -2,78% | 23.299,00 |
| 13.02.2026 | 1,41 | 1,47 | 1,34 | 1,44 | 2,28% | 32.457,00 |
| 12.02.2026 | 1,45 | 1,45 | 1,32 | 1,41 | -2,90% | 45.021,00 |
| 11.02.2026 | 1,45 | 1,47 | 1,40 | 1,45 | 0,42% | 13.590,00 |
| 10.02.2026 | 1,41 | 1,48 | 1,41 | 1,44 | 0,00% | 16.734,00 |
| 09.02.2026 | 1,42 | 1,48 | 1,41 | 1,44 | 0,84% | 11.738,00 |
| 06.02.2026 | 1,45 | 1,46 | 1,43 | 1,43 | -1,52% | 16.989,00 |
| 05.02.2026 | 1,45 | 1,49 | 1,44 | 1,45 | -0,82% | 46.271,00 |
| 04.02.2026 | 1,44 | 1,48 | 1,44 | 1,46 | 0,41% | 12.237,00 |
| 03.02.2026 | 1,49 | 1,49 | 1,44 | 1,46 | -2,02% | 77.572,00 |
| 02.02.2026 | 1,51 | 1,51 | 1,43 | 1,49 | -0,40% | 27.094,00 |
| 30.01.2026 | 1,51 | 1,52 | 1,48 | 1,49 | 0,67% | 9.003,00 |
| 29.01.2026 | 1,51 | 1,52 | 1,48 | 1,48 | -1,59% | 13.590,00 |
| 28.01.2026 | 1,52 | 1,52 | 1,49 | 1,51 | -0,53% | 29.370,00 |
| 27.01.2026 | 1,50 | 1,60 | 1,50 | 1,52 | 0,26% | 11.528,00 |
| 26.01.2026 | 1,50 | 1,56 | 1,50 | 1,51 | -0,40% | 36.022,00 |
| 23.01.2026 | 1,53 | 1,54 | 1,50 | 1,52 | -1,30% | 11.122,00 |
| 22.01.2026 | 1,53 | 1,54 | 1,50 | 1,54 | 2,40% | 9.758,00 |
| 21.01.2026 | 1,52 | 1,54 | 1,50 | 1,50 | -1,18% | 12.680,00 |
| 20.01.2026 | 1,54 | 1,54 | 1,51 | 1,52 | -1,17% | 10.706,00 |
| 19.01.2026 | 1,54 | 1,58 | 1,50 | 1,54 | 0,13% | 18.602,00 |
| 16.01.2026 | 1,56 | 1,57 | 1,51 | 1,54 | -1,54% | 11.794,00 |
| 15.01.2026 | 1,57 | 1,60 | 1,53 | 1,56 | -0,51% | 28.228,00 |
| 14.01.2026 | 1,55 | 1,57 | 1,54 | 1,57 | 0,13% | 18.166,00 |
| 13.01.2026 | 1,58 | 1,62 | 1,53 | 1,57 | 1,29% | 25.201,00 |
| 12.01.2026 | 1,56 | 1,62 | 1,53 | 1,55 | -0,64% | 28.803,00 |
| 09.01.2026 | 1,56 | 1,59 | 1,54 | 1,56 | -0,26% | 25.415,00 |
| 08.01.2026 | 1,63 | 1,65 | 1,50 | 1,56 | -4,53% | 26.246,00 |
| 07.01.2026 | 1,59 | 1,65 | 1,56 | 1,63 | 2,90% | 35.957,00 |
| 06.01.2026 | 1,47 | 1,59 | 1,47 | 1,59 | 6,29% | 30.931,00 |
| 05.01.2026 | 1,41 | 1,52 | 1,41 | 1,49 | 1,77% | 34.240,00 |
| 02.01.2026 | 1,41 | 1,47 | 1,41 | 1,47 | 2,23% | 23.501,00 |
| 30.12.2025 | 1,43 | 1,46 | 1,42 | 1,44 | -0,42% | 6.451,00 |
| 29.12.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -3,48% | 45.489,00 |
| 23.12.2025 | 1,53 | 1,53 | 1,46 | 1,49 | -2,23% | 26.385,00 |
| 22.12.2025 | 1,51 | 1,53 | 1,49 | 1,53 | 1,33% | 28.213,00 |
| 19.12.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -0,79% | 13.077,00 |
| 18.12.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 2,43% | 18.840,00 |
| 17.12.2025 | 1,48 | 1,51 | 1,48 | 1,48 | 0,41% | 13.123,00 |
| 16.12.2025 | 1,49 | 1,52 | 1,48 | 1,48 | -1,07% | 16.000,00 |
| 15.12.2025 | 1,51 | 1,54 | 1,48 | 1,49 | -0,93% | 27.233,00 |
| 12.12.2025 | 1,53 | 1,57 | 1,50 | 1,51 | -1,31% | 63.314,00 |
| 11.12.2025 | 1,62 | 1,62 | 1,50 | 1,53 | -4,62% | 25.513,00 |
| 10.12.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,87% | 22.711,00 |
| 09.12.2025 | 1,61 | 1,62 | 1,60 | 1,62 | 0,25% | 23.225,00 |
| 08.12.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 1,00% | 25.631,00 |
| 05.12.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -0,75% | 13.428,00 |
| 04.12.2025 | 1,65 | 1,69 | 1,52 | 1,61 | -0,25% | 32.167,00 |
| 03.12.2025 | 1,66 | 1,69 | 1,60 | 1,61 | 1,64% | 21.754,00 |
| 02.12.2025 | 1,61 | 1,65 | 1,58 | 1,59 | -1,61% | 15.820,00 |
| 01.12.2025 | 1,63 | 1,64 | 1,59 | 1,61 | -1,23% | 10.599,00 |
| 28.11.2025 | 1,61 | 1,63 | 1,58 | 1,63 | 3,03% | 11.030,00 |
| 27.11.2025 | 1,59 | 1,63 | 1,51 | 1,58 | -0,50% | 7.744,00 |
| 26.11.2025 | 1,57 | 1,61 | 1,51 | 1,59 | -0,38% | 9.923,00 |
| 25.11.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 1,91% | 18.759,00 |
| 24.11.2025 | 1,60 | 1,61 | 1,55 | 1,57 | -0,25% | 13.011,00 |
| 21.11.2025 | 1,60 | 1,62 | 1,57 | 1,57 | -1,75% | 11.402,00 |
| 20.11.2025 | 1,61 | 1,65 | 1,57 | 1,60 | -1,96% | 12.184,00 |
| 19.11.2025 | 1,64 | 1,65 | 1,60 | 1,63 | -0,97% | 4.457,00 |
| 18.11.2025 | 1,62 | 1,65 | 1,60 | 1,65 | 2,11% | 35.158,00 |
| 17.11.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -1,34% | 11.239,00 |
| 14.11.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,49% | 17.450,00 |
| 13.11.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -0,85% | 8.544,00 |
| 12.11.2025 | 1,62 | 1,65 | 1,61 | 1,64 | 1,73% | 17.437,00 |
| 11.11.2025 | 1,66 | 1,66 | 1,61 | 1,61 | -2,06% | 15.603,00 |
| 10.11.2025 | 1,63 | 1,68 | 1,62 | 1,65 | 1,48% | 22.872,00 |
| 07.11.2025 | 1,64 | 1,68 | 1,60 | 1,62 | -0,85% | 11.654,00 |