1,905€
0,90%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 1,88 | 1,93 | 1,88 | 1,90 | 0,85% | - |
| 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 |
| 14.01.2025 | 2,15 | 2,25 | 2,00 | 2,05 | 2,25% | 356.904,00 |
| 13.01.2025 | 2,00 | 2,01 | 1,93 | 2,00 | 0,50% | 57.810,00 |
| 10.01.2025 | 2,05 | 2,05 | 1,95 | 1,99 | -1,49% | 153.415,00 |
| 09.01.2025 | 2,01 | 2,03 | 1,99 | 2,02 | 0,50% | 54.862,00 |
| 08.01.2025 | 2,07 | 2,08 | 2,00 | 2,01 | -2,90% | 112.576,00 |
| 07.01.2025 | 2,10 | 2,11 | 2,06 | 2,07 | -1,19% | 82.239,00 |
| 06.01.2025 | 2,22 | 2,24 | 2,06 | 2,10 | -3,68% | 263.403,00 |
| 03.01.2025 | 2,14 | 2,19 | 2,12 | 2,18 | 3,57% | 164.847,00 |
| 02.01.2025 | 2,00 | 2,14 | 1,99 | 2,10 | 5,53% | 202.708,00 |
| 31.12.2024 | 1,97 | 2,01 | 1,97 | 1,99 | 0,51% | 16.125,00 |
| 30.12.2024 | 2,02 | 2,04 | 1,98 | 1,98 | -2,46% | 83.633,00 |
| 27.12.2024 | 1,97 | 2,10 | 1,97 | 2,03 | 3,05% | 160.693,00 |
| 24.12.2024 | 1,96 | 2,02 | 1,96 | 1,97 | 0,51% | 58.838,00 |
| 23.12.2024 | 1,95 | 2,00 | 1,94 | 1,96 | -0,61% | 50.716,00 |
| 20.12.2024 | 1,94 | 1,98 | 1,91 | 1,97 | 0,61% | 78.823,00 |
| 19.12.2024 | 1,98 | 1,98 | 1,93 | 1,96 | -0,71% | 53.291,00 |
| 18.12.2024 | 1,98 | 2,01 | 1,96 | 1,97 | 0,71% | 117.930,00 |
| 17.12.2024 | 1,96 | 1,99 | 1,92 | 1,96 | 1,03% | 90.602,00 |
| 16.12.2024 | 1,97 | 1,99 | 1,92 | 1,94 | -3,72% | 93.006,00 |
| 13.12.2024 | 2,03 | 2,06 | 1,95 | 2,02 | 1,05% | 171.233,00 |
| 12.12.2024 | 1,93 | 2,04 | 1,90 | 1,99 | 4,95% | 191.136,00 |
| 11.12.2024 | 1,99 | 2,00 | 1,88 | 1,90 | -3,55% | 380.656,00 |
| 10.12.2024 | 2,44 | 2,44 | 1,97 | 1,97 | -25,10% | 1.267.536,00 |
| 09.12.2024 | 2,23 | 2,70 | 2,13 | 2,63 | 46,93% | 2.384.568,00 |
| 06.12.2024 | 1,74 | 1,85 | 1,74 | 1,79 | 2,87% | 144.552,00 |
| 05.12.2024 | 1,73 | 1,86 | 1,72 | 1,74 | 0,12% | 104.513,00 |
| 04.12.2024 | 1,80 | 1,80 | 1,67 | 1,74 | -4,08% | 206.804,00 |
| 03.12.2024 | 1,86 | 1,86 | 1,77 | 1,81 | -1,63% | 159.550,00 |
| 02.12.2024 | 1,99 | 1,99 | 1,79 | 1,84 | -4,26% | 209.198,00 |
| 29.11.2024 | 1,95 | 2,00 | 1,92 | 1,92 | -1,74% | 53.255,00 |
| 28.11.2024 | 1,96 | 2,05 | 1,94 | 1,96 | -1,90% | 99.061,00 |
| 27.11.2024 | 1,94 | 2,00 | 1,92 | 2,00 | 2,36% | 74.721,00 |
| 26.11.2024 | 1,96 | 1,99 | 1,93 | 1,95 | -2,01% | 163.151,00 |
| 25.11.2024 | 2,01 | 2,07 | 1,95 | 1,99 | -1,49% | 167.327,00 |
| 22.11.2024 | 2,00 | 2,06 | 1,94 | 2,02 | 0,15% | 103.847,00 |
| 21.11.2024 | 2,06 | 2,06 | 1,99 | 2,02 | -0,64% | - |
| 20.11.2024 | 2,10 | 2,10 | 2,03 | 2,03 | -2,64% | 37.885,00 |
| 19.11.2024 | 2,06 | 2,14 | 1,98 | 2,09 | 1,71% | 131.325,00 |
| 18.11.2024 | 2,01 | 2,08 | 2,01 | 2,05 | 0,99% | 85.189,00 |
| 15.11.2024 | 2,08 | 2,10 | 2,01 | 2,03 | -0,98% | 58.676,00 |
| 14.11.2024 | 2,05 | 2,10 | 2,04 | 2,05 | -0,49% | 46.356,00 |
| 13.11.2024 | 2,10 | 2,12 | 2,05 | 2,06 | -1,90% | 88.475,00 |
| 12.11.2024 | 2,17 | 2,17 | 2,06 | 2,10 | -4,55% | 140.971,00 |
| 11.11.2024 | 2,21 | 2,24 | 2,18 | 2,20 | -0,23% | 47.805,00 |
| 08.11.2024 | 2,25 | 2,25 | 2,18 | 2,21 | 0,68% | 69.446,00 |
| 07.11.2024 | 2,25 | 2,29 | 2,19 | 2,19 | -2,88% | 169.061,00 |
| 06.11.2024 | 2,34 | 2,34 | 2,22 | 2,26 | -1,96% | 99.301,00 |
| 05.11.2024 | 2,28 | 2,30 | 2,22 | 2,30 | 1,55% | 39.709,00 |
| 04.11.2024 | 2,32 | 2,33 | 2,21 | 2,27 | -1,95% | 90.015,00 |
| 01.11.2024 | 2,34 | 2,36 | 2,28 | 2,31 | -1,07% | 87.013,00 |
| 31.10.2024 | 2,37 | 2,39 | 2,28 | 2,34 | -1,06% | 163.502,00 |
| 30.10.2024 | 2,39 | 2,42 | 2,36 | 2,36 | -1,26% | 74.948,00 |
| 29.10.2024 | 2,38 | 2,41 | 2,37 | 2,39 | 0,42% | 104.611,00 |
| 28.10.2024 | 2,51 | 2,51 | 2,38 | 2,38 | -3,64% | 192.726,00 |
| 25.10.2024 | 2,40 | 2,51 | 2,37 | 2,47 | 2,92% | 238.477,00 |
| 24.10.2024 | 2,45 | 2,46 | 2,38 | 2,40 | -0,83% | 186.553,00 |