1,515€
0,46%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,25% | - |
| 04.11.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -0,98% | - |
| 03.11.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,49% | - |
| 31.10.2025 | 1,62 | 1,64 | 1,61 | 1,63 | 0,99% | 97,00 |
| 30.10.2025 | 1,61 | 1,62 | 1,61 | 1,62 | -1,10% | - |
| 29.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 28.10.2025 | 1,61 | 1,63 | 1,60 | 1,63 | -0,37% | 20.097,00 |
| 27.10.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -0,67% | - |
| 24.10.2025 | 1,65 | 1,67 | 1,64 | 1,65 | 1,73% | - |
| 23.10.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,43% | - |
| 22.10.2025 | 1,62 | 1,65 | 1,61 | 1,63 | 0,49% | - |
| 21.10.2025 | 1,62 | 1,65 | 1,62 | 1,62 | -0,12% | - |
| 20.10.2025 | 1,63 | 1,66 | 1,62 | 1,62 | -0,73% | - |
| 17.10.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -1,15% | - |
| 16.10.2025 | 1,66 | 1,67 | 1,65 | 1,65 | 1,10% | - |
| 15.10.2025 | 1,67 | 1,67 | 1,62 | 1,64 | -1,92% | 3.000,00 |
| 14.10.2025 | 1,66 | 1,68 | 1,64 | 1,67 | -2,06% | 100,00 |
| 13.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,95% | - |
| 10.10.2025 | 1,63 | 1,84 | 1,61 | 1,69 | 2,62% | 8.304,00 |
| 09.10.2025 | 1,64 | 1,65 | 1,64 | 1,64 | 0,00% | - |
| 08.10.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 2,69% | 10.500,00 |
| 07.10.2025 | 1,65 | 1,65 | 1,59 | 1,60 | -0,87% | - |
| 06.10.2025 | 1,66 | 1,69 | 1,55 | 1,62 | -1,16% | 13.500,00 |
| 03.10.2025 | 1,63 | 1,66 | 1,59 | 1,63 | 0,86% | - |
| 02.10.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,81% | 98,00 |
| 01.10.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 1,32% | 436,00 |
| 30.09.2025 | 1,63 | 1,64 | 1,52 | 1,59 | -1,86% | 250,00 |
| 29.09.2025 | 1,65 | 1,67 | 1,61 | 1,62 | -1,52% | - |
| 26.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,49% | - |
| 25.09.2025 | 1,63 | 1,66 | 1,63 | 1,65 | -0,66% | - |
| 24.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,36% | - |
| 23.09.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -1,14% | - |
| 22.09.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 0,30% | 78,00 |
| 19.09.2025 | 1,68 | 1,70 | 1,66 | 1,67 | 0,00% | - |
| 18.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,28% | - |
| 17.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 16.09.2025 | 1,68 | 1,69 | 1,64 | 1,65 | 0,55% | - |
| 15.09.2025 | 1,69 | 1,74 | 1,64 | 1,64 | -1,68% | 1.000,00 |
| 12.09.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,85% | - |
| 11.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,54% | - |
| 10.09.2025 | 1,66 | 1,70 | 1,65 | 1,66 | -1,07% | - |
| 09.09.2025 | 1,67 | 1,71 | 1,65 | 1,68 | 1,27% | - |
| 08.09.2025 | 1,68 | 1,72 | 1,66 | 1,66 | -0,72% | - |
| 05.09.2025 | 1,66 | 1,67 | 1,59 | 1,67 | 1,21% | 3.750,00 |
| 04.09.2025 | 1,76 | 1,79 | 1,57 | 1,65 | -4,90% | 4.771,00 |
| 03.09.2025 | 1,69 | 1,76 | 1,67 | 1,74 | 2,24% | - |
| 02.09.2025 | 1,70 | 1,78 | 1,67 | 1,70 | -0,06% | 3.000,00 |
| 01.09.2025 | 1,73 | 1,78 | 1,67 | 1,70 | -1,68% | - |
| 29.08.2025 | 1,60 | 1,75 | 1,60 | 1,73 | 7,67% | - |
| 28.08.2025 | 1,75 | 1,79 | 1,57 | 1,60 | -8,50% | 6.921,00 |
| 27.08.2025 | 1,48 | 1,75 | 1,48 | 1,75 | 18,53% | 3.295,00 |
| 26.08.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 2,07% | - |
| 25.08.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,56% | - |
| 22.08.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,28% | - |
| 21.08.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -0,41% | - |
| 20.08.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,76% | 500,00 |
| 19.08.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,63% | 51,00 |
| 18.08.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,70% | - |
| 15.08.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 0,35% | 60,00 |
| 14.08.2025 | 1,41 | 1,43 | 1,41 | 1,42 | -0,28% | - |
| 13.08.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,35% | - |
| 12.08.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 0,28% | - |
| 11.08.2025 | 1,44 | 1,45 | 1,41 | 1,41 | -1,88% | 15.046,00 |
| 08.08.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,35% | - |
| 07.08.2025 | 1,45 | 1,45 | 1,42 | 1,43 | -0,49% | - |
| 06.08.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -0,62% | - |
| 05.08.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 1,76% | 46,00 |
| 04.08.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,42% | - |
| 01.08.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -1,68% | - |
| 31.07.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,85% | 1.002,00 |
| 30.07.2025 | 1,42 | 1,44 | 1,42 | 1,42 | -0,42% | 4,00 |
| 29.07.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -0,84% | - |
| 28.07.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -0,28% | 175,00 |
| 25.07.2025 | 1,44 | 1,46 | 1,39 | 1,44 | 0,00% | 166,00 |