1,090€
-4,18%
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 | 1,15 | 1,15 | 1,15 | 1,15 | 0,66% | - |
| 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% | - |
| 05.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 04.05.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -0,19% | - |
| 30.04.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 2,30% | - |
| 29.04.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,97% | - |
| 28.04.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -0,58% | - |
| 27.04.2026 | 1,31 | 1,31 | 1,28 | 1,30 | -1,33% | 19,00 |
| 24.04.2026 | 1,28 | 1,32 | 1,21 | 1,32 | 3,14% | 11.557,00 |
| 23.04.2026 | 1,31 | 1,33 | 1,25 | 1,28 | -5,56% | 3.900,00 |
| 22.04.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 0,93% | - |
| 21.04.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,56% | - |
| 20.04.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | - |
| 17.04.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -0,19% | - |
| 16.04.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -0,37% | - |
| 15.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 14.04.2026 | 1,35 | 1,36 | 1,33 | 1,35 | 0,00% | 7.000,00 |
| 13.04.2026 | 1,35 | 1,37 | 1,35 | 1,35 | -0,55% | - |
| 10.04.2026 | 1,31 | 1,38 | 1,31 | 1,36 | 1,87% | 280,00 |
| 09.04.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | - |
| 08.04.2026 | 1,37 | 1,39 | 1,32 | 1,34 | 0,19% | - |
| 07.04.2026 | 1,31 | 1,36 | 1,29 | 1,33 | 1,95% | - |
| 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% | - |