1,309€
-0,83%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 0,76% | 9.449,00 |
| 01.04.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,75% | 39.733,00 |
| 31.03.2026 | 1,36 | 1,36 | 1,31 | 1,33 | 0,76% | 14.923,00 |
| 30.03.2026 | 1,32 | 1,38 | 1,32 | 1,32 | 0,76% | 24.460,00 |
| 27.03.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -0,76% | 12.052,00 |
| 26.03.2026 | 1,35 | 1,35 | 1,30 | 1,32 | -2,22% | 10.573,00 |
| 25.03.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 4,98% | 91.229,00 |
| 24.03.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -1,08% | 16.393,00 |
| 23.03.2026 | 1,30 | 1,30 | 1,24 | 1,30 | 0,78% | 64.636,00 |
| 20.03.2026 | 1,30 | 1,32 | 1,25 | 1,29 | -1,68% | 130.014,00 |
| 19.03.2026 | 1,32 | 1,35 | 1,31 | 1,31 | -2,81% | 27.822,00 |
| 18.03.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -0,44% | 38.276,00 |
| 17.03.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -1,02% | 14.090,00 |
| 16.03.2026 | 1,35 | 1,38 | 1,35 | 1,37 | 1,18% | 4.486,00 |
| 13.03.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -1,88% | 16.530,00 |
| 12.03.2026 | 1,38 | 1,38 | 1,35 | 1,38 | -0,29% | 20.139,00 |
| 11.03.2026 | 1,40 | 1,40 | 1,36 | 1,38 | 1,91% | 20.645,00 |
| 10.03.2026 | 1,40 | 1,41 | 1,36 | 1,36 | -1,45% | 66.203,00 |
| 09.03.2026 | 1,43 | 1,43 | 1,37 | 1,38 | 0,73% | 63.218,00 |
| 06.03.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -1,58% | 13.755,00 |
| 05.03.2026 | 1,37 | 1,39 | 1,37 | 1,39 | -2,11% | 42.030,00 |
| 04.03.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 2,75% | 48.231,00 |
| 03.03.2026 | 1,40 | 1,44 | 1,38 | 1,38 | -1,43% | 39.119,00 |
| 02.03.2026 | 1,40 | 1,50 | 1,40 | 1,40 | -1,27% | 33.952,00 |
| 27.02.2026 | 1,46 | 1,46 | 1,42 | 1,42 | -2,47% | 27.963,00 |
| 26.02.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 1,82% | 28.480,00 |
| 25.02.2026 | 1,42 | 1,46 | 1,40 | 1,43 | -1,52% | 55.451,00 |
| 24.02.2026 | 1,45 | 1,50 | 1,44 | 1,45 | -2,55% | 43.819,00 |
| 23.02.2026 | 1,42 | 1,49 | 1,42 | 1,49 | 8,60% | 163.631,00 |
| 20.02.2026 | 1,35 | 1,38 | 1,35 | 1,37 | 1,33% | 23.406,00 |
| 19.02.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -1,88% | 17.740,00 |
| 18.02.2026 | 1,39 | 1,40 | 1,37 | 1,38 | -0,72% | 29.504,00 |
| 17.02.2026 | 1,40 | 1,40 | 1,38 | 1,39 | -0,71% | 20.628,00 |
| 16.02.2026 | 1,40 | 1,40 | 1,37 | 1,40 | 0,00% | 18.478,00 |
| 13.02.2026 | 1,42 | 1,42 | 1,37 | 1,40 | -2,10% | 64.912,00 |
| 12.02.2026 | 1,41 | 1,45 | 1,40 | 1,43 | -1,38% | 42.148,00 |
| 11.02.2026 | 1,44 | 1,45 | 1,40 | 1,45 | 0,69% | 17.446,00 |
| 10.02.2026 | 1,43 | 1,45 | 1,42 | 1,44 | 0,84% | 14.594,00 |
| 09.02.2026 | 1,45 | 1,45 | 1,43 | 1,43 | 0,00% | 8.532,00 |
| 06.02.2026 | 1,46 | 1,46 | 1,43 | 1,43 | -0,70% | 12.556,00 |
| 05.02.2026 | 1,48 | 1,48 | 1,43 | 1,44 | -0,83% | 50.689,00 |
| 04.02.2026 | 1,48 | 1,48 | 1,44 | 1,45 | 0,00% | 19.690,00 |
| 03.02.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -2,03% | 38.118,00 |
| 02.02.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -1,99% | 34.225,00 |
| 30.01.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,40% | 33.294,00 |
| 29.01.2026 | 1,50 | 1,52 | 1,49 | 1,50 | -0,33% | 19.102,00 |
| 28.01.2026 | 1,51 | 1,52 | 1,49 | 1,51 | 0,60% | - |
| 27.01.2026 | 1,53 | 1,53 | 1,50 | 1,50 | -2,34% | 26.208,00 |
| 26.01.2026 | 1,54 | 1,54 | 1,51 | 1,54 | 1,45% | 29.637,00 |
| 23.01.2026 | 1,53 | 1,53 | 1,50 | 1,51 | -1,69% | 26.377,00 |
| 22.01.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 0,79% | 17.062,00 |
| 21.01.2026 | 1,53 | 1,53 | 1,50 | 1,53 | 0,66% | 20.134,00 |
| 20.01.2026 | 1,55 | 1,55 | 1,51 | 1,52 | -2,06% | 11.460,00 |
| 19.01.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 0,00% | 24.522,00 |
| 16.01.2026 | 1,55 | 1,58 | 1,50 | 1,55 | 0,13% | 90.619,00 |
| 15.01.2026 | 1,53 | 1,61 | 1,53 | 1,55 | -1,53% | 103.353,00 |
| 14.01.2026 | 1,55 | 1,57 | 1,55 | 1,57 | 1,42% | 15.036,00 |
| 13.01.2026 | 1,60 | 1,62 | 1,54 | 1,55 | -0,64% | 63.520,00 |
| 12.01.2026 | 1,56 | 1,62 | 1,56 | 1,56 | 0,00% | 121.141,00 |
| 09.01.2026 | 1,60 | 1,60 | 1,54 | 1,56 | -1,89% | 83.756,00 |
| 08.01.2026 | 1,60 | 1,60 | 1,50 | 1,59 | -0,62% | 125.340,00 |
| 07.01.2026 | 1,59 | 1,65 | 1,58 | 1,60 | 1,91% | 113.786,00 |
| 06.01.2026 | 1,52 | 1,57 | 1,50 | 1,57 | 5,94% | 130.438,00 |
| 05.01.2026 | 1,48 | 1,52 | 1,45 | 1,48 | 2,07% | 75.078,00 |
| 02.01.2026 | 1,44 | 1,46 | 1,43 | 1,45 | 2,25% | 45.820,00 |
| 31.12.2025 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | 31.508,00 |
| 30.12.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -1,39% | 59.971,00 |
| 29.12.2025 | 1,43 | 1,45 | 1,42 | 1,44 | -1,37% | 131.884,00 |
| 24.12.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -1,35% | 19.769,00 |
| 23.12.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,73% | 36.937,00 |
| 22.12.2025 | 1,51 | 1,52 | 1,49 | 1,51 | -1,05% | 61.577,00 |
| 19.12.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,47% | 12.423,00 |
| 18.12.2025 | 1,51 | 1,51 | 1,49 | 1,50 | 0,00% | 35.164,00 |
| 17.12.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,00% | 22.838,00 |
| 16.12.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,66% | 25.941,00 |
| 15.12.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -0,66% | 40.938,00 |
| 12.12.2025 | 1,55 | 1,55 | 1,50 | 1,52 | 1,33% | 119.223,00 |
| 11.12.2025 | 1,59 | 1,61 | 1,47 | 1,50 | -6,25% | 80.822,00 |
| 10.12.2025 | 1,60 | 1,62 | 1,59 | 1,60 | -1,11% | 40.950,00 |
| 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 |