1,520€
-4,40%
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 | 1,51 | 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% | - |
| 06.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,12% | - |
| 05.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,25% | - |
| 04.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,98% | - |
| 03.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | 67,00 |
| 31.10.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 1,36% | 12,00 |
| 30.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,12% | - |
| 29.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,75% | - |
| 28.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | 150,00 |
| 27.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | 500,00 |
| 24.10.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,74% | 650,00 |
| 23.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,49% | - |
| 22.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,37% | 800,00 |
| 21.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,73% | - |
| 20.10.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,37% | 500,00 |
| 17.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,37% | - |
| 16.10.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -2,19% | 400,00 |
| 15.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,84% | - |
| 14.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 13.10.2025 | 1,69 | 1,72 | 1,68 | 1,68 | -3,11% | 68,00 |
| 10.10.2025 | 1,78 | 1,78 | 1,73 | 1,73 | 6,38% | 2,00 |
| 09.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 08.10.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 2,12% | 15.875,00 |
| 07.10.2025 | 1,59 | 1,61 | 1,59 | 1,61 | -2,07% | 660,00 |
| 06.10.2025 | 1,64 | 1,64 | 1,61 | 1,64 | 3,93% | 8.260,00 |
| 03.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,62% | - |
| 02.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,52% | - |
| 01.10.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -2,71% | 150,00 |
| 30.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 29.09.2025 | 1,65 | 1,65 | 1,63 | 1,63 | 1,11% | 3.891,00 |
| 26.09.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -1,58% | 10.600,00 |
| 25.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,49% | - |
| 24.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,73% | 1.058,00 |
| 23.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,36% | - |
| 22.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,48% | - |
| 19.09.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 1,84% | 200,00 |
| 18.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,33% | - |
| 17.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,48% | - |
| 16.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,54% | - |
| 15.09.2025 | 1,67 | 1,69 | 1,67 | 1,69 | -0,24% | 200,00 |
| 12.09.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 3,05% | 600,00 |
| 11.09.2025 | 1,65 | 1,67 | 1,63 | 1,64 | -0,61% | - |
| 10.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,37% | - |
| 09.09.2025 | 1,67 | 1,70 | 1,64 | 1,67 | 1,70% | - |
| 08.09.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 1,92% | - |
| 05.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,37% | - |
| 04.09.2025 | 1,68 | 1,68 | 1,62 | 1,62 | -3,57% | 500,00 |
| 03.09.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -1,18% | 200,00 |
| 02.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | 600,00 |
| 01.09.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 7,50% | 1.455,00 |
| 29.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | 500,00 |
| 28.08.2025 | 1,73 | 1,73 | 1,62 | 1,62 | -4,71% | 2.000,00 |
| 27.08.2025 | 1,49 | 1,71 | 1,49 | 1,70 | 17,57% | 20.377,00 |
| 26.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,50% | - |
| 25.08.2025 | 1,44 | 1,51 | 1,44 | 1,47 | 2,37% | 8.497,00 |
| 22.08.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,55% | 1.000,00 |
| 21.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,28% | - |
| 20.08.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 1,13% | 40,00 |
| 19.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,42% | - |
| 18.08.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 1,28% | 10.240,00 |
| 15.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,28% | - |
| 14.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | 2.000,00 |
| 13.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,14% | - |
| 12.08.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,71% | 3.000,00 |
| 11.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,84% | 200,00 |
| 08.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,14% | - |
| 07.08.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,56% | 300,00 |
| 06.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,83% | - |
| 05.08.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 3,28% | 10.802,00 |
| 04.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 01.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,43% | - |
| 31.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,12% | - |
| 30.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,85% | - |
| 29.07.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,42% | 2.000,00 |
| 28.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | - |