1,515€
-0,59%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 1,61 | 1,69 | 1,61 | 1,64 | -0,36% | 21.331,00 |
| 05.11.2025 | 1,60 | 1,65 | 1,60 | 1,64 | 2,24% | 9.519,00 |
| 04.11.2025 | 1,64 | 1,66 | 1,60 | 1,61 | -2,66% | 8.244,00 |
| 03.11.2025 | 1,60 | 1,70 | 1,60 | 1,65 | 0,85% | 18.705,00 |
| 31.10.2025 | 1,63 | 1,64 | 1,60 | 1,64 | 0,61% | 5.789,00 |
| 30.10.2025 | 1,60 | 1,65 | 1,60 | 1,63 | 1,62% | 8.145,00 |
| 29.10.2025 | 1,62 | 1,65 | 1,60 | 1,60 | -0,87% | 12.646,00 |
| 28.10.2025 | 1,62 | 1,65 | 1,60 | 1,62 | -0,12% | 9.567,00 |
| 27.10.2025 | 1,64 | 1,65 | 1,60 | 1,62 | -1,82% | 23.797,00 |
| 24.10.2025 | 1,64 | 1,67 | 1,60 | 1,65 | 0,86% | 24.803,00 |
| 23.10.2025 | 1,61 | 1,69 | 1,60 | 1,63 | 0,37% | 14.999,00 |
| 22.10.2025 | 1,61 | 1,64 | 1,61 | 1,63 | 0,99% | 13.193,00 |
| 21.10.2025 | 1,61 | 1,66 | 1,61 | 1,61 | -1,47% | 13.966,00 |
| 20.10.2025 | 1,61 | 1,68 | 1,61 | 1,64 | 1,74% | 12.826,00 |
| 17.10.2025 | 1,65 | 1,69 | 1,60 | 1,61 | -1,23% | 25.322,00 |
| 16.10.2025 | 1,65 | 1,69 | 1,61 | 1,63 | -2,63% | 29.424,00 |
| 15.10.2025 | 1,66 | 1,69 | 1,62 | 1,67 | 1,21% | 19.317,00 |
| 14.10.2025 | 1,65 | 1,69 | 1,63 | 1,65 | -1,78% | 18.759,00 |
| 13.10.2025 | 1,68 | 1,79 | 1,65 | 1,68 | 0,72% | 51.675,00 |
| 10.10.2025 | 1,65 | 1,87 | 1,61 | 1,67 | 1,58% | 123.491,00 |
| 09.10.2025 | 1,61 | 1,66 | 1,61 | 1,64 | 0,86% | 17.738,00 |
| 08.10.2025 | 1,63 | 1,66 | 1,60 | 1,63 | -0,37% | 28.376,00 |
| 07.10.2025 | 1,65 | 1,65 | 1,58 | 1,64 | 0,49% | 15.860,00 |
| 06.10.2025 | 1,67 | 1,69 | 1,54 | 1,63 | -0,85% | 72.225,00 |
| 03.10.2025 | 1,62 | 1,67 | 1,58 | 1,64 | 1,11% | 14.362,00 |
| 02.10.2025 | 1,62 | 1,63 | 1,57 | 1,62 | 0,50% | 16.953,00 |
| 01.10.2025 | 1,61 | 1,62 | 1,57 | 1,62 | 0,25% | 12.477,00 |
| 30.09.2025 | 1,62 | 1,65 | 1,51 | 1,61 | -0,37% | 59.192,00 |
| 29.09.2025 | 1,64 | 1,69 | 1,60 | 1,62 | -0,74% | 18.289,00 |
| 26.09.2025 | 1,65 | 1,66 | 1,60 | 1,63 | 0,37% | 19.959,00 |
| 25.09.2025 | 1,63 | 1,67 | 1,62 | 1,62 | -0,25% | 12.493,00 |
| 24.09.2025 | 1,65 | 1,67 | 1,61 | 1,63 | -1,45% | 24.005,00 |
| 23.09.2025 | 1,68 | 1,68 | 1,64 | 1,65 | -1,78% | 10.197,00 |
| 22.09.2025 | 1,69 | 1,69 | 1,64 | 1,68 | 0,36% | 19.326,00 |
| 19.09.2025 | 1,66 | 1,72 | 1,65 | 1,68 | 0,72% | 21.766,00 |
| 18.09.2025 | 1,64 | 1,70 | 1,63 | 1,66 | 1,34% | 17.658,00 |
| 17.09.2025 | 1,63 | 1,69 | 1,61 | 1,64 | -1,32% | 16.183,00 |
| 16.09.2025 | 1,67 | 1,70 | 1,63 | 1,66 | -0,36% | 19.079,00 |
| 15.09.2025 | 1,70 | 1,75 | 1,61 | 1,67 | -0,60% | 33.465,00 |
| 12.09.2025 | 1,67 | 1,70 | 1,66 | 1,68 | 0,96% | 67.334,00 |
| 11.09.2025 | 1,61 | 1,69 | 1,61 | 1,66 | 0,67% | 12.614,00 |
| 10.09.2025 | 1,64 | 1,70 | 1,61 | 1,65 | -2,02% | 27.170,00 |
| 09.09.2025 | 1,65 | 1,72 | 1,65 | 1,69 | 1,63% | 43.984,00 |
| 08.09.2025 | 1,70 | 1,73 | 1,63 | 1,66 | 0,61% | 32.539,00 |
| 05.09.2025 | 1,57 | 1,70 | 1,57 | 1,65 | 5,10% | 39.055,00 |
| 04.09.2025 | 1,76 | 1,77 | 1,57 | 1,57 | -9,14% | 92.765,00 |
| 03.09.2025 | 1,68 | 1,76 | 1,68 | 1,73 | 1,17% | 33.730,00 |
| 02.09.2025 | 1,69 | 1,79 | 1,67 | 1,71 | 0,12% | 31.251,00 |
| 01.09.2025 | 1,74 | 1,78 | 1,65 | 1,71 | -2,07% | 67.759,00 |
| 29.08.2025 | 1,60 | 1,77 | 1,59 | 1,74 | 10,67% | 56.545,00 |
| 28.08.2025 | 1,75 | 1,76 | 1,56 | 1,57 | -10,26% | 147.320,00 |
| 27.08.2025 | 1,47 | 1,76 | 1,47 | 1,75 | 19,97% | 124.613,00 |
| 26.08.2025 | 1,43 | 1,49 | 1,43 | 1,46 | 0,00% | 14.934,00 |
| 25.08.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 1,11% | 12.695,00 |
| 22.08.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 0,98% | 6.064,00 |
| 21.08.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -0,42% | 4.447,00 |
| 20.08.2025 | 1,46 | 1,46 | 1,43 | 1,44 | 0,42% | 31.205,00 |
| 19.08.2025 | 1,44 | 1,45 | 1,42 | 1,43 | 0,99% | 37.293,00 |
| 18.08.2025 | 1,41 | 1,45 | 1,41 | 1,42 | 0,42% | 28.597,00 |
| 15.08.2025 | 1,41 | 1,43 | 1,41 | 1,41 | 0,00% | 10.766,00 |
| 14.08.2025 | 1,40 | 1,43 | 1,40 | 1,41 | -1,12% | 6.372,00 |
| 13.08.2025 | 1,43 | 1,44 | 1,40 | 1,43 | 0,00% | 7.057,00 |
| 12.08.2025 | 1,43 | 1,45 | 1,40 | 1,43 | 0,28% | 9.320,00 |
| 11.08.2025 | 1,42 | 1,44 | 1,40 | 1,42 | 0,14% | 43.589,00 |
| 08.08.2025 | 1,42 | 1,46 | 1,42 | 1,42 | 0,00% | 13.652,00 |
| 07.08.2025 | 1,46 | 1,47 | 1,42 | 1,42 | 0,00% | 10.652,00 |
| 06.08.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -1,11% | 12.187,00 |
| 05.08.2025 | 1,43 | 1,46 | 1,42 | 1,44 | 1,13% | 25.303,00 |
| 04.08.2025 | 1,42 | 1,44 | 1,39 | 1,42 | 0,42% | 15.476,00 |
| 01.08.2025 | 1,44 | 1,44 | 1,38 | 1,42 | 0,28% | 10.434,00 |
| 31.07.2025 | 1,41 | 1,45 | 1,40 | 1,41 | -1,12% | 20.105,00 |
| 30.07.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 0,42% | 6.160,00 |
| 29.07.2025 | 1,42 | 1,45 | 1,40 | 1,42 | -1,93% | 12.044,00 |
| 28.07.2025 | 1,43 | 1,46 | 1,40 | 1,45 | 0,42% | 19.421,00 |