1,105€
-0,90%
Echtzeit-Aktienkurs VIVORYON THERAP. EO-,01
Bid:
Ask:
Aktienkurse zur VIVORYON THERAP. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -1,35% | - |
| 25.09.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 1,83% | - |
| 24.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,23% | - |
| 23.09.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,46% | - |
| 22.09.2026 | 1,09 | 1,11 | 1,08 | 1,09 | -0,46% | - |
| 21.09.2026 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | - |
| 18.09.2026 | 1,12 | 1,13 | 1,09 | 1,09 | -1,58% | - |
| 17.09.2026 | 1,11 | 1,12 | 1,11 | 1,11 | -1,11% | - |
| 16.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 15.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,45% | - |
| 14.09.2026 | 1,13 | 1,13 | 1,12 | 1,12 | 0,22% | - |
| 11.09.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,45% | - |
| 10.09.2026 | 1,13 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 09.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 08.09.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,88% | - |
| 07.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 04.09.2026 | 1,11 | 1,14 | 1,09 | 1,12 | -0,67% | - |
| 03.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,22% | - |
| 01.09.2026 | 1,13 | 1,13 | 1,12 | 1,13 | -0,22% | - |
| 31.08.2026 | 1,13 | 1,14 | 1,12 | 1,13 | -0,88% | - |
| 28.08.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,22% | - |
| 27.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 26.08.2026 | 1,12 | 1,14 | 1,11 | 1,14 | 1,11% | - |
| 25.08.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,22% | - |
| 24.08.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 0,22% | - |
| 21.08.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,22% | - |
| 20.08.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -0,22% | - |
| 19.08.2026 | 1,11 | 1,13 | 1,05 | 1,13 | -1,96% | - |
| 18.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,00% | - |
| 14.08.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -0,22% | - |
| 13.08.2026 | 1,15 | 1,15 | 1,12 | 1,13 | 0,00% | - |
| 12.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 11.08.2026 | 1,16 | 1,16 | 1,11 | 1,13 | -8,32% | - |
| 10.08.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,20% | - |
| 07.08.2026 | 1,21 | 1,24 | 1,20 | 1,23 | -0,20% | - |
| 06.08.2026 | 1,20 | 1,25 | 1,18 | 1,23 | 4,23% | 3.000,00 |
| 05.08.2026 | 1,21 | 1,21 | 1,17 | 1,18 | -1,87% | - |
| 04.08.2026 | 1,17 | 1,21 | 1,17 | 1,21 | 2,55% | - |
| 03.08.2026 | 1,18 | 1,20 | 1,15 | 1,18 | 0,00% | - |
| 31.07.2026 | 1,15 | 1,18 | 1,12 | 1,18 | 2,62% | - |
| 30.07.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -1,51% | - |
| 29.07.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 28.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,32% | - |
| 27.07.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 1,50% | - |
| 24.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,10% | - |
| 23.07.2026 | 1,22 | 1,22 | 1,17 | 1,19 | -1,65% | - |
| 22.07.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 0,21% | - |
| 21.07.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 4,31% | - |
| 20.07.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -3,13% | - |
| 17.07.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 2,57% | - |
| 16.07.2026 | 1,19 | 1,25 | 1,17 | 1,17 | -1,68% | - |
| 15.07.2026 | 1,22 | 1,24 | 1,19 | 1,19 | -2,46% | - |
| 14.07.2026 | 1,28 | 1,28 | 1,19 | 1,22 | -4,70% | 4.200,00 |
| 13.07.2026 | 1,41 | 1,41 | 1,24 | 1,28 | -12,05% | 2.700,00 |
| 10.07.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -2,02% | - |
| 09.07.2026 | 1,27 | 1,58 | 1,22 | 1,48 | 26,44% | - |
| 08.07.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 8,82% | - |
| 07.07.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | - |
| 06.07.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 1,40% | - |
| 03.07.2026 | 1,07 | 1,08 | 1,07 | 1,07 | -0,23% | - |
| 02.07.2026 | 1,08 | 1,08 | 1,07 | 1,08 | 0,47% | - |
| 01.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 30.06.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 0,94% | - |
| 29.06.2026 | 1,04 | 1,07 | 1,03 | 1,07 | -0,70% | - |
| 26.06.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 2,14% | 30,00 |
| 25.06.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 2,19% | - |
| 24.06.2026 | 1,03 | 1,04 | 1,02 | 1,03 | -5,95% | - |
| 23.06.2026 | 1,08 | 1,09 | 1,08 | 1,09 | 0,23% | - |
| 22.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 19.06.2026 | 1,07 | 1,10 | 1,07 | 1,10 | 5,54% | 4.500,00 |
| 18.06.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -3,26% | - |
| 17.06.2026 | 1,10 | 1,11 | 1,04 | 1,07 | -2,05% | 2.400,00 |
| 16.06.2026 | 1,15 | 1,15 | 1,07 | 1,10 | -3,74% | 2.875,00 |
| 15.06.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -3,40% | - |
| 12.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,08% | - |
| 11.06.2026 | 1,20 | 1,21 | 1,20 | 1,20 | -0,62% | - |
| 10.06.2026 | 1,20 | 1,21 | 1,20 | 1,21 | -0,21% | - |
| 09.06.2026 | 1,22 | 1,23 | 1,21 | 1,21 | 2,11% | - |
| 05.06.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -1,66% | - |
| 04.06.2026 | 1,16 | 1,21 | 1,16 | 1,21 | 0,63% | 791,00 |
| 03.06.2026 | 1,20 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 02.06.2026 | 1,24 | 1,24 | 1,11 | 1,20 | -1,85% | - |
| 01.06.2026 | 1,27 | 1,29 | 1,18 | 1,22 | -2,79% | 100,00 |
| 29.05.2026 | 1,23 | 1,27 | 1,20 | 1,25 | 0,40% | 50,00 |
| 28.05.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 1,01% | - |
| 27.05.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,61% | - |
| 26.05.2026 | 1,22 | 1,23 | 1,22 | 1,23 | -0,41% | - |
| 25.05.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -2,18% | - |
| 22.05.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 1,00% | - |
| 21.05.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 1,01% | - |
| 20.05.2026 | 1,23 | 1,26 | 1,23 | 1,24 | -1,40% | - |
| 19.05.2026 | 1,25 | 1,26 | 1,25 | 1,25 | 0,40% | - |
| 18.05.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -0,80% | - |
| 15.05.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 1,00% | - |
| 14.05.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -1,19% | - |
| 13.05.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |
| 12.05.2026 | 1,22 | 1,28 | 1,22 | 1,27 | 3,89% | - |
| 11.05.2026 | 1,28 | 1,29 | 1,22 | 1,22 | -8,77% | 4.000,00 |
| 07.05.2026 | 1,35 | 1,35 | 1,34 | 1,34 | 3,28% | - |
| 06.05.2026 | 1,30 | 1,32 | 1,29 | 1,30 | -1,70% | - |