2,353€
-0,32%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.09.2024 | 2,04 | 2,05 | 1,94 | 1,94 | -5,10% | 96.761,00 |
| 05.09.2024 | 2,08 | 2,10 | 2,01 | 2,04 | -2,86% | 168.190,00 |
| 04.09.2024 | 2,00 | 2,11 | 2,00 | 2,10 | 3,45% | 118.344,00 |
| 03.09.2024 | 2,15 | 2,17 | 2,03 | 2,03 | -5,80% | 107.108,00 |
| 02.09.2024 | 2,18 | 2,19 | 2,13 | 2,16 | -1,15% | 41.098,00 |
| 30.08.2024 | 2,10 | 2,22 | 2,10 | 2,18 | 1,87% | 116.727,00 |
| 29.08.2024 | 2,12 | 2,15 | 2,07 | 2,14 | 0,94% | 74.045,00 |
| 28.08.2024 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | 34.653,00 |
| 27.08.2024 | 2,21 | 2,21 | 2,15 | 2,18 | -1,36% | 44.418,00 |
| 26.08.2024 | 2,22 | 2,26 | 2,17 | 2,21 | -0,45% | 35.570,00 |
| 23.08.2024 | 2,24 | 2,24 | 2,19 | 2,22 | -0,67% | 36.324,00 |
| 22.08.2024 | 2,22 | 2,24 | 2,16 | 2,24 | 2,76% | 74.772,00 |
| 21.08.2024 | 2,33 | 2,33 | 2,14 | 2,18 | -6,65% | 173.279,00 |
| 20.08.2024 | 2,28 | 2,39 | 2,26 | 2,33 | 3,56% | 229.423,00 |
| 19.08.2024 | 2,19 | 2,25 | 2,18 | 2,25 | 2,97% | 100.679,00 |
| 16.08.2024 | 2,24 | 2,25 | 2,16 | 2,19 | -1,13% | 65.082,00 |
| 15.08.2024 | 2,06 | 2,23 | 2,06 | 2,21 | 7,28% | 165.826,00 |
| 14.08.2024 | 2,10 | 2,10 | 2,03 | 2,06 | -1,67% | 70.791,00 |
| 13.08.2024 | 2,13 | 2,13 | 2,04 | 2,10 | -0,24% | 48.458,00 |
| 12.08.2024 | 2,12 | 2,15 | 2,09 | 2,10 | -0,71% | 54.396,00 |
| 09.08.2024 | 2,15 | 2,18 | 2,11 | 2,12 | 0,24% | 92.701,00 |
| 08.08.2024 | 2,15 | 2,15 | 2,09 | 2,11 | -1,86% | 20.402,00 |
| 07.08.2024 | 2,14 | 2,17 | 2,12 | 2,15 | 0,47% | 81.312,00 |
| 06.08.2024 | 2,09 | 2,20 | 2,05 | 2,14 | 2,39% | 241.358,00 |
| 05.08.2024 | 2,15 | 2,15 | 1,85 | 2,09 | -6,07% | 458.942,00 |
| 02.08.2024 | 2,30 | 2,31 | 2,22 | 2,23 | -4,09% | 216.788,00 |
| 01.08.2024 | 2,42 | 2,45 | 2,32 | 2,32 | -4,13% | 167.188,00 |
| 31.07.2024 | 2,47 | 2,50 | 2,42 | 2,42 | -2,02% | 139.722,00 |
| 30.07.2024 | 2,44 | 2,49 | 2,42 | 2,47 | 1,23% | 134.271,00 |
| 29.07.2024 | 2,45 | 2,47 | 2,36 | 2,44 | -0,41% | 211.268,00 |
| 26.07.2024 | 2,52 | 2,60 | 2,33 | 2,45 | -2,58% | 294.284,00 |
| 25.07.2024 | 2,40 | 2,55 | 2,33 | 2,52 | 3,07% | 322.839,00 |
| 24.07.2024 | 2,61 | 2,67 | 2,35 | 2,44 | -6,33% | 595.012,00 |
| 23.07.2024 | 2,65 | 2,88 | 2,55 | 2,61 | -1,70% | 1.206.145,00 |
| 22.07.2024 | 2,34 | 2,68 | 2,26 | 2,65 | 16,48% | 1.163.276,00 |
| 19.07.2024 | 2,44 | 2,53 | 2,25 | 2,28 | -6,76% | 621.900,00 |
| 18.07.2024 | 2,68 | 2,85 | 2,41 | 2,44 | 17,87% | 2.465.182,00 |
| 17.07.2024 | 2,19 | 2,20 | 2,03 | 2,07 | -5,26% | 325.356,00 |
| 16.07.2024 | 2,25 | 2,25 | 2,14 | 2,19 | -0,91% | 223.954,00 |
| 15.07.2024 | 2,23 | 2,33 | 2,18 | 2,21 | 1,15% | 333.793,00 |
| 12.07.2024 | 2,20 | 2,24 | 2,13 | 2,18 | 0,46% | 364.748,00 |
| 11.07.2024 | 2,08 | 2,29 | 2,05 | 2,17 | 4,08% | 528.994,00 |
| 10.07.2024 | 1,90 | 2,24 | 1,89 | 2,09 | 9,85% | 1.084.661,00 |
| 09.07.2024 | 1,93 | 1,93 | 1,85 | 1,90 | -0,32% | 66.477,00 |
| 08.07.2024 | 1,95 | 1,95 | 1,88 | 1,90 | -1,24% | 85.495,00 |
| 05.07.2024 | 1,92 | 1,96 | 1,90 | 1,93 | 0,21% | 103.224,00 |
| 04.07.2024 | 1,95 | 1,95 | 1,86 | 1,92 | -0,62% | 139.669,00 |
| 03.07.2024 | 1,98 | 1,98 | 1,91 | 1,94 | -1,93% | 176.943,00 |
| 02.07.2024 | 1,92 | 1,98 | 1,86 | 1,97 | 2,81% | 143.991,00 |
| 01.07.2024 | 2,06 | 2,06 | 1,86 | 1,92 | 3,78% | 350.513,00 |
| 28.06.2024 | 1,96 | 2,36 | 1,77 | 1,85 | -3,95% | 1.622.300,00 |
| 27.06.2024 | 1,39 | 1,93 | 1,32 | 1,93 | 38,16% | 1.650.370,00 |
| 26.06.2024 | 1,74 | 1,74 | 1,37 | 1,39 | -21,33% | 1.232.087,00 |
| 25.06.2024 | 1,94 | 1,94 | 1,75 | 1,77 | -8,57% | 401.869,00 |
| 24.06.2024 | 1,97 | 1,97 | 1,83 | 1,94 | -1,12% | 330.879,00 |
| 21.06.2024 | 2,07 | 2,07 | 1,94 | 1,96 | -5,08% | 266.545,00 |
| 20.06.2024 | 2,17 | 2,17 | 2,00 | 2,07 | -3,50% | 402.083,00 |
| 19.06.2024 | 2,02 | 2,15 | 2,00 | 2,14 | 8,41% | 614.659,00 |
| 18.06.2024 | 1,93 | 2,00 | 1,86 | 1,97 | -1,79% | 394.530,00 |
| 17.06.2024 | 2,17 | 2,17 | 1,89 | 2,01 | -7,37% | 715.143,00 |
| 14.06.2024 | 2,16 | 2,28 | 2,06 | 2,17 | 0,00% | 683.330,00 |
| 13.06.2024 | 2,44 | 2,44 | 2,05 | 2,17 | -11,07% | 1.235.425,00 |
| 12.06.2024 | 2,47 | 2,50 | 2,44 | 2,44 | -2,01% | 346.336,00 |
| 11.06.2024 | 2,52 | 2,62 | 2,46 | 2,49 | -1,97% | 424.145,00 |
| 10.06.2024 | 2,56 | 2,62 | 2,37 | 2,54 | -2,12% | 823.200,00 |
| 07.06.2024 | 2,58 | 2,70 | 2,55 | 2,60 | 0,39% | 451.417,00 |
| 06.06.2024 | 2,68 | 2,79 | 2,55 | 2,59 | -2,45% | 926.820,00 |
| 05.06.2024 | 2,91 | 2,95 | 2,55 | 2,65 | -6,69% | 2.240.911,00 |
| 04.06.2024 | 2,80 | 3,06 | 2,61 | 2,84 | 5,19% | 2.069.953,00 |
| 03.06.2024 | 2,53 | 2,84 | 2,43 | 2,70 | 12,73% | 2.171.282,00 |
| 31.05.2024 | 2,01 | 2,75 | 1,92 | 2,40 | 19,75% | 3.344.942,00 |