1,993€
-0,87%
Echtzeit-Aktienkurs VIVORYON THERAP. EO-,01
Bid:
Ask:
Aktienkurse zur VIVORYON THERAP. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2024 | 2,39 | 2,59 | 2,39 | 2,42 | 1,47% | 395.649,00 |
| 22.10.2024 | 2,36 | 2,43 | 2,34 | 2,39 | 1,06% | 137.591,00 |
| 21.10.2024 | 2,39 | 2,47 | 2,34 | 2,36 | -1,26% | 195.882,00 |
| 18.10.2024 | 2,33 | 2,41 | 2,33 | 2,39 | 1,27% | 85.770,00 |
| 17.10.2024 | 2,32 | 2,39 | 2,32 | 2,36 | 1,29% | 48.829,00 |
| 16.10.2024 | 2,37 | 2,38 | 2,31 | 2,33 | -1,89% | 105.257,00 |
| 15.10.2024 | 2,42 | 2,42 | 2,37 | 2,38 | -1,66% | - |
| 14.10.2024 | 2,37 | 2,44 | 2,35 | 2,42 | 2,33% | 78.514,00 |
| 11.10.2024 | 2,39 | 2,44 | 2,36 | 2,36 | -1,26% | 166.870,00 |
| 10.10.2024 | 2,44 | 2,45 | 2,37 | 2,39 | -2,25% | 141.987,00 |
| 09.10.2024 | 2,38 | 2,52 | 2,36 | 2,45 | 3,38% | 286.615,00 |
| 08.10.2024 | 2,35 | 2,45 | 2,33 | 2,37 | 1,72% | 109.829,00 |
| 07.10.2024 | 2,36 | 2,37 | 2,32 | 2,33 | -1,06% | 64.376,00 |
| 04.10.2024 | 2,39 | 2,45 | 2,34 | 2,35 | -2,69% | 92.850,00 |
| 03.10.2024 | 2,39 | 2,48 | 2,33 | 2,42 | 2,55% | 256.821,00 |
| 02.10.2024 | 2,28 | 2,50 | 2,26 | 2,36 | 1,29% | 483.204,00 |
| 01.10.2024 | 2,93 | 2,93 | 2,28 | 2,33 | -22,37% | 1.261.568,00 |
| 30.09.2024 | 2,35 | 3,00 | 2,32 | 3,00 | 28,54% | 1.075.111,00 |
| 27.09.2024 | 2,37 | 2,45 | 2,30 | 2,33 | -2,51% | 229.582,00 |
| 26.09.2024 | 2,32 | 2,39 | 2,25 | 2,39 | 4,60% | 283.385,00 |
| 25.09.2024 | 2,19 | 2,32 | 2,19 | 2,29 | 4,34% | 249.935,00 |
| 24.09.2024 | 2,11 | 2,32 | 2,06 | 2,19 | 3,79% | 245.702,00 |
| 23.09.2024 | 2,10 | 2,11 | 2,05 | 2,11 | 0,72% | 76.755,00 |
| 20.09.2024 | 2,12 | 2,16 | 2,09 | 2,10 | -1,87% | 79.161,00 |
| 19.09.2024 | 2,11 | 2,19 | 2,11 | 2,14 | 1,43% | 155.172,00 |
| 18.09.2024 | 2,11 | 2,14 | 2,10 | 2,11 | 0,00% | 42.361,00 |
| 17.09.2024 | 2,16 | 2,16 | 2,09 | 2,11 | 0,24% | 82.972,00 |
| 16.09.2024 | 2,14 | 2,17 | 2,08 | 2,10 | -1,87% | 116.805,00 |
| 13.09.2024 | 2,11 | 2,21 | 2,03 | 2,14 | 2,88% | 382.147,00 |
| 12.09.2024 | 2,02 | 2,22 | 1,94 | 2,08 | 9,82% | 900.373,00 |
| 11.09.2024 | 1,91 | 1,95 | 1,82 | 1,89 | -0,84% | 218.281,00 |
| 10.09.2024 | 2,00 | 2,03 | 1,88 | 1,91 | -4,74% | 104.959,00 |
| 09.09.2024 | 1,98 | 2,04 | 1,95 | 2,01 | 3,56% | 137.162,00 |