1,310€
-1,36%
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 | 1,33 | 1,33 | 1,29 | 1,31 | -1,58% | - |
| 01.04.2026 | 1,35 | 1,35 | 1,31 | 1,33 | 0,61% | - |
| 31.03.2026 | 1,35 | 1,40 | 1,32 | 1,32 | -1,20% | 1,00 |
| 30.03.2026 | 1,29 | 1,35 | 1,29 | 1,34 | 2,93% | 1.000,00 |
| 27.03.2026 | 1,33 | 1,34 | 1,29 | 1,30 | -1,89% | 5.000,00 |
| 26.03.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -1,64% | 6.210,00 |
| 25.03.2026 | 1,31 | 1,35 | 1,30 | 1,35 | 4,10% | 5.000,00 |
| 24.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,70% | - |
| 23.03.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,69% | - |
| 20.03.2026 | 1,24 | 1,31 | 1,23 | 1,31 | 3,82% | 9.345,00 |
| 19.03.2026 | 1,36 | 1,36 | 1,23 | 1,26 | -7,78% | 63.726,00 |
| 18.03.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -0,66% | 1.689,00 |
| 17.03.2026 | 1,37 | 1,37 | 1,35 | 1,37 | 0,29% | - |
| 16.03.2026 | 1,39 | 1,39 | 1,37 | 1,37 | 0,44% | 5.000,00 |
| 13.03.2026 | 1,36 | 1,38 | 1,36 | 1,36 | -0,51% | 10.000,00 |
| 12.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,63% | - |
| 11.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,07% | - |
| 10.03.2026 | 1,40 | 1,41 | 1,33 | 1,35 | -2,25% | 32.000,00 |
| 09.03.2026 | 1,34 | 1,38 | 1,34 | 1,38 | -0,29% | - |
| 06.03.2026 | 1,38 | 1,40 | 1,37 | 1,38 | -1,07% | 936,00 |
| 05.03.2026 | 1,39 | 1,40 | 1,39 | 1,40 | -0,57% | - |
| 04.03.2026 | 1,42 | 1,42 | 1,39 | 1,40 | 1,45% | 73.400,00 |
| 03.03.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -0,65% | - |
| 02.03.2026 | 1,41 | 1,50 | 1,39 | 1,39 | -3,67% | 2.048,00 |
| 27.02.2026 | 1,44 | 1,45 | 1,43 | 1,45 | -0,28% | - |
| 26.02.2026 | 1,43 | 1,46 | 1,43 | 1,45 | 0,76% | - |
| 25.02.2026 | 1,45 | 1,46 | 1,42 | 1,44 | -0,90% | - |
| 24.02.2026 | 1,49 | 1,50 | 1,45 | 1,45 | -2,22% | 13.000,00 |
| 23.02.2026 | 1,39 | 1,49 | 1,38 | 1,49 | 7,14% | 11.000,00 |
| 20.02.2026 | 1,34 | 1,41 | 1,34 | 1,39 | 3,90% | 15.550,00 |
| 19.02.2026 | 1,34 | 1,39 | 1,33 | 1,33 | -1,91% | 242,00 |
| 18.02.2026 | 1,39 | 1,41 | 1,35 | 1,36 | -2,02% | - |
| 17.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,36% | - |
| 16.02.2026 | 1,39 | 1,42 | 1,38 | 1,39 | -1,28% | - |
| 13.02.2026 | 1,38 | 1,42 | 1,38 | 1,41 | 2,47% | 3.000,00 |
| 12.02.2026 | 1,44 | 1,45 | 1,38 | 1,38 | -4,18% | - |
| 11.02.2026 | 1,44 | 1,46 | 1,43 | 1,44 | -0,76% | - |
| 10.02.2026 | 1,43 | 1,49 | 1,42 | 1,45 | 1,33% | 97,00 |
| 09.02.2026 | 1,43 | 1,47 | 1,43 | 1,43 | -0,69% | 97,00 |
| 06.02.2026 | 1,45 | 1,45 | 1,43 | 1,44 | -0,90% | 8.898,00 |
| 05.02.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,41% | - |
| 04.02.2026 | 1,45 | 1,47 | 1,45 | 1,46 | -1,95% | 2.500,00 |
| 03.02.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 1,16% | - |
| 02.02.2026 | 1,51 | 1,51 | 1,45 | 1,47 | -1,47% | - |
| 30.01.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -1,58% | - |
| 29.01.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,26% | - |
| 28.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,18% | - |
| 27.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,73% | - |
| 26.01.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -2,46% | - |
| 23.01.2026 | 1,54 | 1,54 | 1,53 | 1,54 | 2,46% | - |
| 22.01.2026 | 1,51 | 1,51 | 1,50 | 1,51 | -1,12% | - |
| 21.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,20% | - |
| 20.01.2026 | 1,55 | 1,55 | 1,51 | 1,52 | -0,26% | 1.637,00 |
| 19.01.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -1,42% | - |
| 16.01.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -1,21% | - |
| 15.01.2026 | 1,58 | 1,59 | 1,55 | 1,56 | 0,64% | - |
| 14.01.2026 | 1,55 | 1,56 | 1,55 | 1,55 | -0,45% | - |
| 13.01.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,57% | - |
| 12.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,13% | - |
| 09.01.2026 | 1,57 | 1,58 | 1,56 | 1,57 | -0,88% | - |
| 08.01.2026 | 1,62 | 1,64 | 1,51 | 1,58 | -2,65% | 16.085,00 |
| 07.01.2026 | 1,57 | 1,65 | 1,57 | 1,63 | 3,97% | - |
| 06.01.2026 | 1,48 | 1,57 | 1,48 | 1,56 | 9,53% | 18.000,00 |
| 05.01.2026 | 1,46 | 1,46 | 1,43 | 1,43 | -0,63% | 242,00 |
| 02.01.2026 | 1,45 | 1,45 | 1,42 | 1,44 | -0,69% | - |
| 30.12.2025 | 1,45 | 1,45 | 1,44 | 1,45 | 0,14% | - |
| 29.12.2025 | 1,49 | 1,49 | 1,41 | 1,44 | -4,43% | 1.643,00 |
| 23.12.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,20% | - |
| 22.12.2025 | 1,52 | 1,52 | 1,49 | 1,51 | 0,00% | 1.500,00 |
| 19.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,47% | - |
| 18.12.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 0,13% | - |
| 17.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,47% | - |
| 16.12.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -1,51% | 167,00 |
| 15.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | - |
| 12.12.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 1,79% | - |
| 11.12.2025 | 1,61 | 1,61 | 1,48 | 1,51 | -6,57% | 2.000,00 |
| 10.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,19% | - |
| 09.12.2025 | 1,61 | 1,62 | 1,61 | 1,61 | 0,06% | - |
| 08.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,17% | - |
| 04.12.2025 | 1,65 | 1,65 | 1,58 | 1,63 | -0,91% | 98,00 |
| 03.12.2025 | 1,62 | 1,68 | 1,61 | 1,64 | 2,24% | 101,00 |
| 02.12.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,31% | 900,00 |
| 01.12.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -0,25% | - |
| 28.11.2025 | 1,60 | 1,61 | 1,59 | 1,61 | 0,50% | - |
| 27.11.2025 | 1,55 | 1,62 | 1,55 | 1,60 | 3,09% | - |
| 26.11.2025 | 1,59 | 1,61 | 1,55 | 1,55 | -2,33% | 9.000,00 |
| 25.11.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 1,66% | 24.900,00 |
| 24.11.2025 | 1,58 | 1,60 | 1,56 | 1,56 | -0,89% | - |
| 21.11.2025 | 1,59 | 1,61 | 1,58 | 1,58 | -1,56% | 813,00 |
| 20.11.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -1,96% | - |
| 19.11.2025 | 1,63 | 1,63 | 1,60 | 1,63 | 1,05% | - |
| 18.11.2025 | 1,61 | 1,62 | 1,61 | 1,62 | -0,49% | - |
| 17.11.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -0,92% | 2.000,00 |
| 14.11.2025 | 1,64 | 1,64 | 1,63 | 1,64 | 0,55% | - |
| 13.11.2025 | 1,63 | 1,64 | 1,63 | 1,63 | 0,00% | - |
| 12.11.2025 | 1,63 | 1,64 | 1,63 | 1,63 | 0,18% | - |
| 11.11.2025 | 1,65 | 1,66 | 1,62 | 1,63 | -1,69% | 356,00 |
| 10.11.2025 | 1,65 | 1,68 | 1,62 | 1,66 | 0,91% | - |
| 07.11.2025 | 1,62 | 1,68 | 1,61 | 1,64 | 1,17% | 291,00 |
| 06.11.2025 | 1,63 | 1,69 | 1,62 | 1,62 | 0,12% | 900,00 |