1,687€
-0,18%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,70 | 1,75 | 1,70 | 1,72 | 1,78% | 83.047,00 |
| 05.06.2025 | 1,70 | 1,70 | 1,67 | 1,69 | -0,59% | 65.163,00 |
| 04.06.2025 | 1,71 | 1,71 | 1,68 | 1,70 | 0,00% | 49.881,00 |
| 03.06.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -1,05% | 43.874,00 |
| 02.06.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,47% | 52.283,00 |
| 30.05.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -1,04% | 90.208,00 |
| 29.05.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 0,82% | 45.292,00 |
| 28.05.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -1,38% | 103.357,00 |
| 27.05.2025 | 1,73 | 1,79 | 1,71 | 1,74 | 1,16% | 229.020,00 |
| 26.05.2025 | 1,75 | 1,75 | 1,71 | 1,72 | -1,15% | 53.123,00 |
| 23.05.2025 | 1,80 | 1,80 | 1,70 | 1,74 | -1,47% | 68.195,00 |
| 22.05.2025 | 1,80 | 1,80 | 1,75 | 1,76 | -1,89% | 39.426,00 |
| 21.05.2025 | 1,80 | 1,80 | 1,75 | 1,80 | 0,11% | 31.358,00 |
| 20.05.2025 | 1,80 | 1,82 | 1,77 | 1,80 | 2,05% | 58.859,00 |
| 19.05.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 2,09% | 56.376,00 |
| 16.05.2025 | 1,70 | 1,74 | 1,70 | 1,72 | -0,23% | 16.407,00 |
| 15.05.2025 | 1,74 | 1,74 | 1,72 | 1,73 | -1,48% | 30.864,00 |
| 14.05.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,23% | 13.877,00 |
| 13.05.2025 | 1,76 | 1,76 | 1,75 | 1,76 | -0,11% | 25.114,00 |
| 12.05.2025 | 1,77 | 1,77 | 1,75 | 1,76 | -0,23% | 28.229,00 |
| 09.05.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 0,11% | 14.200,00 |
| 08.05.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 1,15% | 14.900,00 |
| 07.05.2025 | 1,75 | 1,75 | 1,72 | 1,74 | -0,46% | 9.661,00 |
| 06.05.2025 | 1,78 | 1,78 | 1,73 | 1,75 | -0,46% | 36.328,00 |
| 05.05.2025 | 1,76 | 1,78 | 1,76 | 1,76 | -1,46% | 9.126,00 |
| 02.05.2025 | 1,77 | 1,79 | 1,74 | 1,78 | 0,79% | 49.578,00 |
| 30.04.2025 | 1,75 | 1,78 | 1,75 | 1,77 | -0,78% | 37.686,00 |
| 29.04.2025 | 1,78 | 1,78 | 1,76 | 1,78 | -0,78% | 16.288,00 |
| 28.04.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,24% | 26.865,00 |
| 25.04.2025 | 1,82 | 1,88 | 1,75 | 1,78 | -1,88% | 162.849,00 |
| 24.04.2025 | 1,81 | 1,82 | 1,79 | 1,81 | 1,12% | 44.636,00 |
| 23.04.2025 | 1,79 | 1,82 | 1,78 | 1,79 | 0,00% | 27.812,00 |
| 22.04.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 2,17% | 31.313,00 |
| 17.04.2025 | 1,68 | 1,75 | 1,65 | 1,75 | 3,18% | 94.978,00 |
| 16.04.2025 | 1,70 | 1,71 | 1,69 | 1,70 | -1,16% | 26.344,00 |
| 15.04.2025 | 1,72 | 1,75 | 1,70 | 1,72 | 0,82% | 28.259,00 |
| 14.04.2025 | 1,77 | 1,77 | 1,70 | 1,70 | -3,62% | 100.982,00 |
| 11.04.2025 | 1,80 | 1,80 | 1,76 | 1,77 | -1,78% | 25.541,00 |
| 10.04.2025 | 1,85 | 1,86 | 1,76 | 1,80 | -1,53% | 99.687,00 |
| 09.04.2025 | 1,75 | 1,83 | 1,75 | 1,83 | -0,22% | 41.635,00 |
| 08.04.2025 | 1,80 | 1,84 | 1,75 | 1,83 | 6,51% | 85.506,00 |
| 07.04.2025 | 1,74 | 1,74 | 1,55 | 1,72 | -1,71% | 187.027,00 |
| 04.04.2025 | 1,84 | 1,84 | 1,68 | 1,75 | -4,89% | 120.512,00 |
| 03.04.2025 | 1,81 | 1,84 | 1,65 | 1,84 | -1,18% | 161.464,00 |
| 02.04.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -0,96% | 32.908,00 |
| 01.04.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 0,11% | 13.796,00 |
| 31.03.2025 | 1,91 | 1,91 | 1,83 | 1,88 | -1,78% | 110.915,00 |
| 28.03.2025 | 1,94 | 1,94 | 1,91 | 1,91 | -1,44% | 20.749,00 |
| 27.03.2025 | 1,96 | 1,96 | 1,92 | 1,94 | -2,02% | 34.081,00 |
| 26.03.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 1,02% | 28.568,00 |
| 25.03.2025 | 1,96 | 2,00 | 1,94 | 1,96 | -0,81% | 22.312,00 |
| 24.03.2025 | 1,95 | 2,00 | 1,95 | 1,98 | 0,92% | 39.879,00 |
| 21.03.2025 | 1,96 | 1,96 | 1,93 | 1,96 | 0,31% | 45.982,00 |
| 20.03.2025 | 1,94 | 1,96 | 1,94 | 1,95 | 0,10% | 31.633,00 |
| 19.03.2025 | 1,93 | 1,96 | 1,92 | 1,95 | 1,35% | 53.009,00 |
| 18.03.2025 | 1,90 | 1,95 | 1,90 | 1,92 | 1,26% | 52.252,00 |
| 17.03.2025 | 1,89 | 1,94 | 1,88 | 1,90 | 0,64% | 49.004,00 |
| 14.03.2025 | 1,88 | 1,90 | 1,85 | 1,89 | 0,43% | 49.152,00 |
| 13.03.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -0,84% | 33.629,00 |
| 12.03.2025 | 1,90 | 1,90 | 1,87 | 1,90 | -0,21% | 26.294,00 |
| 11.03.2025 | 1,90 | 1,93 | 1,90 | 1,90 | -1,04% | 23.456,00 |
| 10.03.2025 | 1,95 | 1,95 | 1,90 | 1,92 | -0,52% | 27.618,00 |
| 07.03.2025 | 1,91 | 1,96 | 1,90 | 1,93 | 1,58% | 41.794,00 |
| 06.03.2025 | 1,93 | 1,96 | 1,90 | 1,90 | -1,66% | 67.737,00 |
| 05.03.2025 | 1,97 | 1,97 | 1,92 | 1,93 | -0,92% | 52.656,00 |
| 04.03.2025 | 1,96 | 1,98 | 1,95 | 1,95 | -2,01% | 100.562,00 |
| 03.03.2025 | 1,99 | 2,02 | 1,97 | 1,99 | 0,51% | 66.220,00 |
| 28.02.2025 | 1,97 | 2,00 | 1,97 | 1,98 | 0,51% | 21.387,00 |
| 27.02.2025 | 2,00 | 2,02 | 1,97 | 1,97 | -1,50% | 47.730,00 |
| 26.02.2025 | 2,05 | 2,05 | 1,98 | 2,00 | -0,74% | 61.571,00 |
| 25.02.2025 | 2,01 | 2,07 | 2,01 | 2,02 | -1,71% | 64.294,00 |
| 24.02.2025 | 2,03 | 2,06 | 2,01 | 2,05 | 0,00% | 54.281,00 |
| 21.02.2025 | 2,03 | 2,12 | 2,03 | 2,05 | 0,00% | 75.349,00 |
| 20.02.2025 | 2,00 | 2,08 | 2,00 | 2,05 | 1,99% | 160.276,00 |
| 19.02.2025 | 2,15 | 2,15 | 2,01 | 2,01 | -3,37% | 135.128,00 |
| 18.02.2025 | 2,06 | 2,26 | 2,00 | 2,08 | 1,96% | 424.943,00 |
| 17.02.2025 | 2,01 | 2,09 | 2,01 | 2,04 | 1,49% | 98.851,00 |
| 14.02.2025 | 2,03 | 2,03 | 1,98 | 2,01 | -0,74% | 66.729,00 |
| 13.02.2025 | 1,98 | 2,03 | 1,96 | 2,03 | 2,17% | 75.956,00 |
| 12.02.2025 | 1,91 | 2,02 | 1,91 | 1,98 | 1,64% | 74.479,00 |
| 11.02.2025 | 1,95 | 2,02 | 1,95 | 1,95 | 0,21% | 62.261,00 |
| 10.02.2025 | 1,93 | 1,97 | 1,91 | 1,95 | 0,52% | 30.601,00 |
| 07.02.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -0,72% | 20.400,00 |
| 06.02.2025 | 1,96 | 1,96 | 1,93 | 1,95 | -0,51% | 18.854,00 |
| 05.02.2025 | 1,94 | 1,96 | 1,91 | 1,96 | 1,45% | 58.924,00 |
| 04.02.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -1,23% | 46.728,00 |
| 03.02.2025 | 1,99 | 1,99 | 1,93 | 1,96 | -2,20% | 68.644,00 |
| 31.01.2025 | 2,02 | 2,03 | 1,99 | 2,00 | -0,50% | 19.367,00 |
| 30.01.2025 | 2,01 | 2,01 | 1,99 | 2,01 | 1,41% | 16.069,00 |
| 29.01.2025 | 2,00 | 2,03 | 1,97 | 1,98 | -1,39% | 48.075,00 |
| 28.01.2025 | 2,00 | 2,01 | 1,98 | 2,01 | -0,50% | 48.364,00 |
| 27.01.2025 | 1,97 | 2,02 | 1,97 | 2,02 | -0,25% | 53.011,00 |
| 24.01.2025 | 1,98 | 2,03 | 1,98 | 2,03 | 2,07% | 52.072,00 |
| 23.01.2025 | 2,03 | 2,04 | 1,97 | 1,98 | -2,27% | 101.005,00 |
| 22.01.2025 | 2,03 | 2,05 | 2,01 | 2,03 | 0,25% | 65.298,00 |
| 21.01.2025 | 2,00 | 2,04 | 2,00 | 2,03 | -0,49% | 33.124,00 |
| 20.01.2025 | 2,03 | 2,06 | 2,01 | 2,04 | 0,49% | 54.301,00 |
| 17.01.2025 | 2,01 | 2,03 | 2,00 | 2,03 | 1,00% | 42.042,00 |
| 16.01.2025 | 2,03 | 2,03 | 1,98 | 2,01 | 0,25% | 29.791,00 |
| 15.01.2025 | 2,02 | 2,04 | 1,98 | 2,00 | -2,20% | 64.092,00 |