1,606€
-0,74%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 1,61 | 1,61 | 1,60 | 1,61 | -0,74% | - |
| 09.12.2025 | 1,62 | 1,62 | 1,60 | 1,62 | 0,75% | 37.443,00 |
| 08.12.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,25% | 36.869,00 |
| 05.12.2025 | 1,60 | 1,61 | 1,59 | 1,61 | 0,63% | 42.745,00 |
| 04.12.2025 | 1,62 | 1,65 | 1,57 | 1,60 | -2,44% | 181.201,00 |
| 03.12.2025 | 1,63 | 1,64 | 1,60 | 1,64 | 0,99% | 35.587,00 |
| 02.12.2025 | 1,63 | 1,63 | 1,60 | 1,62 | 0,87% | 19.605,00 |
| 01.12.2025 | 1,62 | 1,63 | 1,61 | 1,61 | 0,37% | 34.607,00 |
| 28.11.2025 | 1,58 | 1,62 | 1,58 | 1,60 | 0,25% | 19.475,00 |
| 27.11.2025 | 1,61 | 1,62 | 1,58 | 1,60 | 0,00% | 39.540,00 |
| 26.11.2025 | 1,60 | 1,60 | 1,57 | 1,60 | 0,63% | 20.956,00 |
| 25.11.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 0,00% | 21.757,00 |
| 24.11.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -0,62% | 43.590,00 |
| 21.11.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 0,00% | 32.462,00 |
| 20.11.2025 | 1,63 | 1,63 | 1,59 | 1,60 | -1,60% | 23.972,00 |
| 19.11.2025 | 1,63 | 1,63 | 1,60 | 1,63 | -0,25% | 36.545,00 |
| 18.11.2025 | 1,63 | 1,64 | 1,62 | 1,63 | -0,49% | 43.149,00 |
| 17.11.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 0,37% | 13.566,00 |
| 14.11.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,49% | 34.671,00 |
| 13.11.2025 | 1,63 | 1,65 | 1,63 | 1,64 | -0,61% | 18.226,00 |
| 12.11.2025 | 1,65 | 1,65 | 1,62 | 1,65 | 0,61% | 3.531,00 |
| 11.11.2025 | 1,61 | 1,64 | 1,61 | 1,64 | -0,49% | 17.810,00 |
| 10.11.2025 | 1,68 | 1,68 | 1,61 | 1,65 | 0,49% | 46.555,00 |
| 07.11.2025 | 1,68 | 1,68 | 1,63 | 1,64 | 1,23% | 50.313,00 |
| 06.11.2025 | 1,65 | 1,68 | 1,62 | 1,62 | -1,22% | 72.696,00 |
| 05.11.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,12% | 6.516,00 |
| 04.11.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 0,00% | 7.676,00 |
| 03.11.2025 | 1,64 | 1,64 | 1,62 | 1,64 | -0,36% | 33.364,00 |
| 31.10.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 0,86% | 16.040,00 |
| 30.10.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 0,62% | 31.752,00 |
| 29.10.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,86% | 24.684,00 |
| 28.10.2025 | 1,60 | 1,64 | 1,60 | 1,63 | 1,49% | 53.184,00 |
| 27.10.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,62% | 30.340,00 |
| 24.10.2025 | 1,64 | 1,64 | 1,61 | 1,62 | -0,74% | 34.498,00 |
| 23.10.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,74% | 30.185,00 |
| 22.10.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 0,50% | 22.011,00 |
| 21.10.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -0,62% | 19.430,00 |
| 20.10.2025 | 1,64 | 1,66 | 1,62 | 1,62 | -1,10% | 28.480,00 |
| 17.10.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 0,12% | 26.320,00 |
| 16.10.2025 | 1,63 | 1,65 | 1,61 | 1,64 | -0,36% | 44.127,00 |
| 15.10.2025 | 1,64 | 1,66 | 1,61 | 1,64 | -1,32% | 74.398,00 |
| 14.10.2025 | 1,67 | 1,67 | 1,63 | 1,67 | 0,00% | 39.354,00 |
| 13.10.2025 | 1,75 | 1,75 | 1,65 | 1,67 | -0,83% | 101.628,00 |
| 10.10.2025 | 1,68 | 1,84 | 1,67 | 1,68 | 2,44% | 611.930,00 |
| 09.10.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,49% | 8.798,00 |
| 08.10.2025 | 1,65 | 1,65 | 1,61 | 1,63 | 1,62% | 21.652,00 |
| 07.10.2025 | 1,60 | 1,65 | 1,57 | 1,61 | 0,50% | 159.364,00 |
| 06.10.2025 | 1,65 | 1,66 | 1,54 | 1,60 | -1,96% | 150.833,00 |
| 03.10.2025 | 1,61 | 1,66 | 1,60 | 1,63 | 2,77% | 80.488,00 |
| 02.10.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -0,88% | 63.907,00 |
| 01.10.2025 | 1,60 | 1,60 | 1,57 | 1,60 | 1,65% | 17.231,00 |
| 30.09.2025 | 1,60 | 1,62 | 1,51 | 1,57 | -3,67% | 116.970,00 |
| 29.09.2025 | 1,62 | 1,63 | 1,60 | 1,63 | 0,86% | 27.507,00 |
| 26.09.2025 | 1,62 | 1,65 | 1,61 | 1,62 | -0,98% | 49.508,00 |
| 25.09.2025 | 1,67 | 1,67 | 1,63 | 1,64 | 0,37% | 17.897,00 |
| 24.09.2025 | 1,65 | 1,66 | 1,62 | 1,63 | -1,21% | 22.386,00 |
| 23.09.2025 | 1,67 | 1,67 | 1,64 | 1,65 | -1,20% | 14.878,00 |
| 22.09.2025 | 1,67 | 1,67 | 1,64 | 1,67 | -0,24% | 22.836,00 |
| 19.09.2025 | 1,68 | 1,68 | 1,65 | 1,67 | -0,36% | 7.531,00 |
| 18.09.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 2,44% | 29.009,00 |
| 17.09.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -0,24% | 18.195,00 |
| 16.09.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -2,03% | 44.301,00 |
| 15.09.2025 | 1,69 | 1,69 | 1,66 | 1,68 | 0,12% | 13.802,00 |
| 12.09.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 1,70% | 47.995,00 |
| 11.09.2025 | 1,65 | 1,68 | 1,62 | 1,65 | -0,24% | 26.821,00 |
| 10.09.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -0,24% | 30.650,00 |
| 09.09.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -0,96% | 27.046,00 |
| 08.09.2025 | 1,65 | 1,70 | 1,63 | 1,67 | 1,83% | 47.926,00 |
| 05.09.2025 | 1,63 | 1,65 | 1,59 | 1,64 | 0,49% | 62.915,00 |
| 04.09.2025 | 1,72 | 1,72 | 1,57 | 1,63 | -4,22% | 282.051,00 |
| 03.09.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 1,67% | 108.808,00 |
| 02.09.2025 | 1,70 | 1,71 | 1,66 | 1,68 | -1,18% | 68.478,00 |
| 01.09.2025 | 1,70 | 1,70 | 1,66 | 1,70 | 0,24% | 51.840,00 |
| 29.08.2025 | 1,65 | 1,72 | 1,59 | 1,69 | 5,22% | 163.587,00 |
| 28.08.2025 | 1,68 | 1,79 | 1,56 | 1,61 | -6,40% | 272.073,00 |
| 27.08.2025 | 1,50 | 1,75 | 1,50 | 1,72 | 16,53% | 564.462,00 |
| 26.08.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 1,10% | 44.197,00 |
| 25.08.2025 | 1,45 | 1,46 | 1,44 | 1,46 | 1,11% | 26.960,00 |
| 22.08.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,14% | 8.103,00 |
| 21.08.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -0,28% | 5.732,00 |
| 20.08.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 0,69% | 22.337,00 |
| 19.08.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 0,70% | 22.563,00 |
| 18.08.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,85% | 21.329,00 |
| 15.08.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 1,14% | 15.506,00 |
| 14.08.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -1,27% | 19.415,00 |
| 13.08.2025 | 1,44 | 1,44 | 1,41 | 1,42 | 0,85% | 24.984,00 |
| 12.08.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,14% | 12.977,00 |
| 11.08.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -2,63% | 27.790,00 |
| 08.08.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,98% | 15.454,00 |
| 07.08.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -1,38% | 30.571,00 |
| 06.08.2025 | 1,45 | 1,45 | 1,43 | 1,45 | 0,00% | 11.078,00 |
| 05.08.2025 | 1,42 | 1,46 | 1,40 | 1,45 | 1,83% | 55.990,00 |
| 04.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 1,86% | 44.160,00 |
| 01.08.2025 | 1,41 | 1,42 | 1,40 | 1,40 | -1,27% | 43.578,00 |
| 31.07.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,28% | 27.169,00 |
| 30.07.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,08% | 9.650,00 |
| 29.07.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 1,12% | 19.440,00 |
| 28.07.2025 | 1,45 | 1,45 | 1,40 | 1,43 | -0,97% | 28.009,00 |
| 25.07.2025 | 1,42 | 1,44 | 1,40 | 1,44 | 0,14% | 28.440,00 |
| 24.07.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -0,83% | 7.156,00 |