1,093€
-3,32%
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 | 1,14 | 1,15 | 1,14 | 1,14 | 1,11% | - |
| 15.06.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | 40,00 |
| 12.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -4,68% | - |
| 11.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,26% | - |
| 10.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 09.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 08.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 05.06.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 2,58% | 3.000,00 |
| 04.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 03.06.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 02.06.2026 | 1,22 | 1,22 | 1,07 | 1,15 | -7,63% | 191.179,00 |
| 01.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 29.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 28.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | - |
| 27.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 26.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,21% | - |
| 25.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,40% | - |
| 22.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,98% | - |
| 21.05.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 2,44% | 1.000,00 |
| 20.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 19.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 18.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 15.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 14.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,58% | - |
| 13.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,20% | - |
| 12.05.2026 | 1,22 | 1,25 | 1,22 | 1,25 | -1,57% | 840,00 |
| 11.05.2026 | 1,27 | 1,29 | 1,27 | 1,27 | -0,78% | 15.002,00 |
| 08.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 07.05.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | 1.490,00 |
| 06.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,90% | 500,00 |
| 05.05.2026 | 1,31 | 1,32 | 1,31 | 1,32 | -0,38% | 500,00 |
| 04.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,12% | 250,00 |
| 30.04.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 2,69% | 500,00 |
| 29.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 1.000,00 |
| 28.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 27.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,45% | - |
| 24.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -6,08% | - |
| 23.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,23% | - |
| 22.04.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 2,28% | 4.000,00 |
| 21.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,77% | - |
| 20.04.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -2,61% | 390,00 |
| 17.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,37% | - |
| 16.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,13% | 1.000,00 |
| 15.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | 500,00 |
| 14.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 13.04.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,37% | 700,00 |
| 10.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,89% | - |
| 09.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 08.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 07.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,45% | - |
| 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% | - |