1,090€
-5,63%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 1,16 | 1,16 | 1,12 | 1,13 | -1,95% | 1.541,00 |
| 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 |
| 11.05.2026 | 1,29 | 1,30 | 1,22 | 1,23 | -4,67% | 59.642,00 |
| 08.05.2026 | 1,30 | 1,30 | 1,27 | 1,29 | -0,77% | 21.338,00 |
| 07.05.2026 | 1,33 | 1,35 | 1,28 | 1,30 | -4,43% | 50.095,00 |
| 06.05.2026 | 1,30 | 1,36 | 1,28 | 1,36 | 4,23% | 81.128,00 |
| 05.05.2026 | 1,33 | 1,33 | 1,27 | 1,30 | -1,52% | 99.827,00 |
| 04.05.2026 | 1,33 | 1,34 | 1,31 | 1,32 | 0,00% | 11.562,00 |
| 30.04.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -1,12% | 14.115,00 |
| 29.04.2026 | 1,30 | 1,37 | 1,30 | 1,34 | 3,09% | 91.545,00 |
| 28.04.2026 | 1,30 | 1,31 | 1,27 | 1,30 | 0,39% | 28.829,00 |
| 27.04.2026 | 1,32 | 1,32 | 1,27 | 1,29 | -2,64% | 29.721,00 |
| 24.04.2026 | 1,29 | 1,33 | 1,22 | 1,33 | 3,11% | 36.893,00 |
| 23.04.2026 | 1,31 | 1,34 | 1,24 | 1,29 | -2,28% | 40.893,00 |
| 22.04.2026 | 1,34 | 1,35 | 1,30 | 1,32 | -1,13% | 20.571,00 |
| 21.04.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | 9.287,00 |
| 20.04.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 1,13% | 12.483,00 |
| 17.04.2026 | 1,35 | 1,36 | 1,33 | 1,33 | -1,85% | 15.580,00 |
| 16.04.2026 | 1,35 | 1,36 | 1,33 | 1,35 | 1,89% | 12.157,00 |
| 15.04.2026 | 1,39 | 1,39 | 1,31 | 1,33 | -2,57% | 9.277,00 |
| 14.04.2026 | 1,37 | 1,37 | 1,33 | 1,36 | 1,12% | 24.500,00 |
| 13.04.2026 | 1,37 | 1,37 | 1,33 | 1,35 | -0,37% | 13.507,00 |
| 10.04.2026 | 1,37 | 1,39 | 1,33 | 1,35 | 1,12% | 10.120,00 |
| 09.04.2026 | 1,35 | 1,38 | 1,33 | 1,34 | 0,00% | 10.309,00 |
| 08.04.2026 | 1,37 | 1,39 | 1,33 | 1,34 | 0,38% | 18.157,00 |
| 07.04.2026 | 1,32 | 1,35 | 1,30 | 1,33 | 2,47% | 18.786,00 |
| 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 |