1,090€
-4,80%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -1,09% | - |
| 15.06.2026 | 1,10 | 1,15 | 1,10 | 1,15 | -0,43% | 68.867,00 |
| 12.06.2026 | 1,13 | 1,16 | 1,10 | 1,15 | -1,71% | 90.613,00 |
| 11.06.2026 | 1,20 | 1,20 | 1,13 | 1,17 | -2,50% | 138.787,00 |
| 10.06.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,00% | 24.888,00 |
| 09.06.2026 | 1,21 | 1,24 | 1,19 | 1,20 | -3,23% | 113.614,00 |
| 08.06.2026 | 1,24 | 1,24 | 1,20 | 1,24 | 0,00% | 16.407,00 |
| 05.06.2026 | 1,20 | 1,25 | 1,17 | 1,24 | 2,48% | 52.024,00 |
| 04.06.2026 | 1,20 | 1,21 | 1,16 | 1,21 | 1,68% | 52.609,00 |
| 03.06.2026 | 1,20 | 1,21 | 1,16 | 1,19 | -2,06% | 33.210,00 |
| 02.06.2026 | 1,24 | 1,24 | 1,10 | 1,22 | -2,02% | 251.628,00 |
| 01.06.2026 | 1,24 | 1,26 | 1,18 | 1,24 | -1,59% | 150.220,00 |
| 29.05.2026 | 1,20 | 1,28 | 1,20 | 1,26 | 5,44% | 134.211,00 |
| 28.05.2026 | 1,20 | 1,25 | 1,20 | 1,20 | -4,40% | 155.393,00 |
| 27.05.2026 | 1,23 | 1,25 | 1,22 | 1,25 | 1,63% | 11.967,00 |
| 26.05.2026 | 1,23 | 1,25 | 1,23 | 1,23 | -0,40% | 18.126,00 |
| 25.05.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | 17.082,00 |
| 22.05.2026 | 1,25 | 1,25 | 1,24 | 1,25 | -0,40% | 13.310,00 |
| 21.05.2026 | 1,26 | 1,27 | 1,25 | 1,25 | 0,40% | 42.273,00 |
| 20.05.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,81% | 47.323,00 |
| 19.05.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | 21.001,00 |
| 18.05.2026 | 1,25 | 1,29 | 1,25 | 1,26 | 0,00% | 16.270,00 |
| 15.05.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -1,57% | 18.406,00 |
| 14.05.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 2,00% | 15.741,00 |
| 13.05.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -1,57% | 8.408,00 |
| 12.05.2026 | 1,23 | 1,29 | 1,22 | 1,27 | 3,25% | 30.011,00 |
| 11.05.2026 | 1,27 | 1,28 | 1,21 | 1,23 | -3,91% | 49.862,00 |
| 08.05.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -1,16% | 13.815,00 |
| 07.05.2026 | 1,32 | 1,32 | 1,27 | 1,30 | -0,38% | 80.284,00 |
| 06.05.2026 | 1,34 | 1,34 | 1,29 | 1,30 | 0,39% | 61.026,00 |
| 05.05.2026 | 1,27 | 1,33 | 1,27 | 1,30 | -1,52% | 56.275,00 |
| 04.05.2026 | 1,31 | 1,32 | 1,30 | 1,32 | 0,77% | 12.277,00 |
| 30.04.2026 | 1,30 | 1,33 | 1,30 | 1,31 | 0,38% | 25.250,00 |
| 29.04.2026 | 1,29 | 1,36 | 1,27 | 1,30 | 0,78% | 121.402,00 |
| 28.04.2026 | 1,31 | 1,31 | 1,27 | 1,29 | -0,77% | 27.542,00 |
| 27.04.2026 | 1,29 | 1,31 | 1,28 | 1,30 | 1,17% | 53.654,00 |
| 24.04.2026 | 1,25 | 1,30 | 1,20 | 1,29 | 2,80% | 163.049,00 |
| 23.04.2026 | 1,33 | 1,35 | 1,24 | 1,25 | -6,72% | 105.768,00 |
| 22.04.2026 | 1,35 | 1,35 | 1,32 | 1,34 | -0,37% | 25.419,00 |
| 21.04.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 1,51% | 8.076,00 |
| 20.04.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -1,49% | 18.207,00 |
| 17.04.2026 | 1,34 | 1,35 | 1,31 | 1,35 | 0,37% | 34.181,00 |
| 16.04.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,47% | 17.251,00 |
| 15.04.2026 | 1,35 | 1,36 | 1,32 | 1,36 | 1,49% | 40.850,00 |
| 14.04.2026 | 1,33 | 1,35 | 1,33 | 1,34 | -0,74% | 11.913,00 |
| 13.04.2026 | 1,34 | 1,35 | 1,33 | 1,35 | 2,27% | 13.713,00 |
| 10.04.2026 | 1,33 | 1,36 | 1,32 | 1,32 | 0,00% | 13.865,00 |
| 09.04.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | 7.393,00 |
| 08.04.2026 | 1,35 | 1,38 | 1,32 | 1,32 | 2,33% | 35.865,00 |
| 07.04.2026 | 1,37 | 1,37 | 1,29 | 1,29 | -3,01% | 45.537,00 |
| 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 |