1,332€
-1,33%
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 | 1,31 | 1,31 | 1,31 | -3,26% | - |
| 01.04.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 2,27% | 2.780,00 |
| 31.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -1,64% | 430,00 |
| 30.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,90% | - |
| 27.03.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 0,91% | 780,00 |
| 26.03.2026 | 1,34 | 1,34 | 1,32 | 1,32 | -0,45% | 4.320,00 |
| 25.03.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 1,85% | 10,00 |
| 24.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 2,04% | 5.260,00 |
| 23.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,62% | - |
| 20.03.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 3,39% | 6.150,00 |
| 19.03.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -8,82% | 35.000,00 |
| 18.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 17.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -0,87% | - |
| 16.03.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,44% | 5.000,00 |
| 13.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,59% | - |
| 12.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 11.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,32% | - |
| 10.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
| 09.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 1,02% | - |
| 06.03.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -1,58% | 200,00 |
| 05.03.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -0,85% | 4,00 |
| 04.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 03.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,55% | - |
| 02.03.2026 | 1,40 | 1,45 | 1,40 | 1,45 | -0,27% | 1.250,00 |
| 27.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,41% | - |
| 26.02.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 0,69% | 9.246,00 |
| 25.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,77% | - |
| 24.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,27% | - |
| 23.02.2026 | 1,38 | 1,47 | 1,38 | 1,47 | 5,76% | 2.480,00 |
| 20.02.2026 | 1,35 | 1,42 | 1,35 | 1,39 | 3,27% | 1.700,00 |
| 19.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,32% | - |
| 18.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,15% | - |
| 17.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,43% | - |
| 16.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,54% | - |
| 13.02.2026 | 1,42 | 1,42 | 1,38 | 1,42 | -1,80% | 1.434,00 |
| 12.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,84% | - |
| 11.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | - |
| 10.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,14% | - |
| 09.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,52% | - |
| 06.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,82% | - |
| 05.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,14% | - |
| 04.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,76% | - |
| 03.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,27% | - |
| 02.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,93% | - |
| 30.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,79% | - |
| 29.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,21% | - |
| 28.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,36% | - |
| 27.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,46% | - |
| 26.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,57% | - |
| 23.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,26% | - |
| 22.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,06% | - |
| 21.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,82% | - |
| 20.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,52% | - |
| 19.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,67% | 100,00 |
| 16.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,52% | - |
| 15.01.2026 | 1,55 | 1,58 | 1,55 | 1,58 | 0,51% | 200,00 |
| 14.01.2026 | 1,54 | 1,57 | 1,54 | 1,57 | 1,16% | 1.320,00 |
| 13.01.2026 | 1,58 | 1,58 | 1,54 | 1,55 | 0,13% | 710,00 |
| 12.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,13% | 150,00 |
| 09.01.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | 242,00 |
| 08.01.2026 | 1,59 | 1,59 | 1,57 | 1,57 | -3,21% | 20,00 |
| 07.01.2026 | 1,57 | 1,62 | 1,57 | 1,62 | 4,51% | 700,00 |
| 06.01.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 6,59% | 10.400,00 |
| 05.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,39% | - |
| 02.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,25% | - |
| 30.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,56% | - |
| 29.12.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -4,23% | 18.000,00 |
| 23.12.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -3,17% | 13.998,00 |
| 22.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,61% | - |
| 19.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 18.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,27% | - |
| 17.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,27% | - |
| 16.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,45% | - |
| 15.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,80% | - |
| 12.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,16% | 8.720,00 |
| 11.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,12% | - |
| 10.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,25% | - |
| 09.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,12% | - |
| 08.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,38% | - |
| 05.12.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 1,79% | 1.100,00 |
| 04.12.2025 | 1,64 | 1,64 | 1,57 | 1,57 | -2,73% | 2.290,00 |
| 03.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,88% | - |
| 02.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,87% | - |
| 01.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,15% | - |
| 28.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,88% | - |
| 27.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 26.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 25.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,38% | - |
| 24.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 21.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,50% | - |
| 20.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,87% | - |
| 19.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,12% | - |
| 18.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,12% | - |
| 17.11.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,62% | 517,00 |
| 14.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,37% | - |
| 13.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 12.11.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 1,36% | 1.850,00 |
| 11.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,76% | - |
| 10.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,36% | - |
| 07.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,83% | - |