24,580$
-0,57%
Echtzeit-Aktienkurs Pharvaris NV
Bid:
Ask:
Aktienkurse zur Pharvaris NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 24,76 | 25,44 | 23,81 | 24,14 | -2,35% | 217.062,00 |
| 16.12.2025 | 23,66 | 25,00 | 23,66 | 24,72 | 3,34% | 211.667,00 |
| 15.12.2025 | 24,24 | 24,47 | 23,61 | 23,92 | -0,99% | 141.068,00 |
| 12.12.2025 | 24,10 | 24,63 | 23,71 | 24,16 | 0,75% | 367.440,00 |
| 11.12.2025 | 23,69 | 24,13 | 23,51 | 23,98 | 1,37% | 224.983,00 |
| 10.12.2025 | 24,02 | 24,33 | 23,15 | 23,66 | -1,60% | 417.276,00 |
| 09.12.2025 | 25,39 | 25,67 | 23,93 | 24,04 | -5,18% | 397.017,00 |
| 08.12.2025 | 26,80 | 26,87 | 25,27 | 25,35 | -4,04% | 327.570,00 |
| 05.12.2025 | 27,60 | 27,92 | 25,86 | 26,42 | -4,59% | 455.951,00 |
| 04.12.2025 | 29,18 | 29,80 | 27,46 | 27,69 | -5,70% | 637.877,00 |
| 03.12.2025 | 24,13 | 29,67 | 23,80 | 29,37 | 21,75% | 3.539.819,00 |
| 02.12.2025 | 26,07 | 26,93 | 23,91 | 24,12 | -7,16% | 291.957,00 |
| 01.12.2025 | 28,50 | 28,63 | 25,98 | 25,98 | -8,46% | 367.516,00 |
| 28.11.2025 | 27,87 | 28,48 | 27,50 | 28,38 | 2,38% | 163.777,00 |
| 26.11.2025 | 25,50 | 28,03 | 25,18 | 27,72 | 8,92% | 615.636,00 |
| 25.11.2025 | 25,37 | 25,80 | 24,39 | 25,45 | 0,24% | 269.556,00 |
| 24.11.2025 | 25,00 | 25,60 | 24,47 | 25,39 | 2,26% | 516.057,00 |
| 21.11.2025 | 24,24 | 25,46 | 23,76 | 24,83 | 2,86% | 475.659,00 |
| 20.11.2025 | 24,99 | 26,20 | 24,01 | 24,14 | -1,63% | 426.030,00 |
| 19.11.2025 | 23,87 | 25,58 | 23,87 | 24,54 | 2,40% | 703.626,00 |
| 18.11.2025 | 24,68 | 25,04 | 23,95 | 23,97 | -3,87% | 205.949,00 |
| 17.11.2025 | 23,55 | 25,50 | 23,01 | 24,93 | 5,86% | 589.256,00 |
| 14.11.2025 | 24,36 | 25,05 | 23,48 | 23,55 | -2,93% | 360.937,00 |
| 13.11.2025 | 25,88 | 26,06 | 22,78 | 24,26 | -5,97% | 269.147,00 |
| 12.11.2025 | 24,01 | 25,83 | 23,86 | 25,80 | 6,97% | 336.986,00 |
| 11.11.2025 | 22,68 | 24,46 | 22,41 | 24,12 | 6,96% | 186.436,00 |
| 10.11.2025 | 21,50 | 22,89 | 21,21 | 22,55 | 4,45% | 123.913,00 |
| 07.11.2025 | 21,80 | 22,33 | 21,02 | 21,59 | -1,10% | 103.704,00 |
| 06.11.2025 | 21,60 | 22,35 | 21,19 | 21,83 | 0,51% | 250.364,00 |
| 05.11.2025 | 21,47 | 22,24 | 21,42 | 21,72 | 0,37% | 140.055,00 |
| 04.11.2025 | 22,27 | 22,52 | 21,59 | 21,64 | -3,82% | 177.533,00 |
| 03.11.2025 | 22,12 | 23,82 | 21,21 | 22,50 | 1,26% | 325.765,00 |
| 31.10.2025 | 22,26 | 22,40 | 21,76 | 22,22 | 0,05% | 130.413,00 |
| 30.10.2025 | 22,17 | 22,58 | 22,00 | 22,21 | 0,54% | 130.509,00 |
| 29.10.2025 | 22,77 | 22,83 | 21,99 | 22,09 | -2,47% | 80.438,00 |
| 28.10.2025 | 22,74 | 23,15 | 22,20 | 22,65 | -0,74% | 142.580,00 |
| 27.10.2025 | 23,04 | 23,64 | 22,49 | 22,82 | -0,74% | 204.794,00 |
| 24.10.2025 | 23,27 | 23,49 | 22,54 | 22,99 | -0,04% | 459.454,00 |
| 23.10.2025 | 23,62 | 23,71 | 22,49 | 23,00 | -1,96% | 190.648,00 |
| 22.10.2025 | 24,11 | 24,11 | 22,73 | 23,46 | -2,21% | 163.722,00 |
| 21.10.2025 | 23,43 | 24,19 | 23,00 | 23,99 | 1,52% | 141.315,00 |
| 20.10.2025 | 21,27 | 23,86 | 21,24 | 23,63 | 11,88% | 265.520,00 |
| 17.10.2025 | 21,77 | 22,35 | 20,65 | 21,12 | -3,39% | 246.619,00 |
| 16.10.2025 | 21,85 | 22,90 | 21,57 | 21,86 | 0,37% | 464.362,00 |
| 15.10.2025 | 22,12 | 22,70 | 21,33 | 21,78 | 3,91% | 549.803,00 |
| 14.10.2025 | 21,80 | 21,93 | 20,70 | 20,96 | -5,03% | 370.696,00 |
| 13.10.2025 | 22,26 | 23,50 | 21,57 | 22,07 | 0,41% | 280.006,00 |
| 10.10.2025 | 22,71 | 23,21 | 21,62 | 21,98 | -3,77% | 115.250,00 |
| 09.10.2025 | 23,62 | 23,62 | 22,68 | 22,84 | -0,61% | 106.312,00 |
| 08.10.2025 | 22,52 | 23,29 | 22,52 | 22,98 | 2,41% | 83.769,00 |
| 07.10.2025 | 23,45 | 23,81 | 22,07 | 22,44 | -3,48% | 97.146,00 |
| 06.10.2025 | 23,40 | 24,01 | 22,93 | 23,25 | -0,49% | 119.422,00 |
| 03.10.2025 | 23,02 | 23,97 | 22,78 | 23,37 | 0,80% | 25.986,00 |
| 02.10.2025 | 24,17 | 24,41 | 22,91 | 23,18 | -3,66% | 91.096,00 |
| 01.10.2025 | 25,00 | 25,44 | 24,06 | 24,06 | -3,57% | 106.904,00 |
| 30.09.2025 | 24,27 | 25,57 | 24,05 | 24,95 | 2,84% | 865.301,00 |
| 29.09.2025 | 24,40 | 24,73 | 23,33 | 24,26 | 0,39% | 243.721,00 |
| 26.09.2025 | 24,51 | 24,94 | 23,86 | 24,17 | -1,69% | 81.484,00 |
| 25.09.2025 | 24,26 | 25,18 | 24,01 | 24,58 | 0,66% | 131.111,00 |
| 24.09.2025 | 25,16 | 25,50 | 24,42 | 24,42 | -1,93% | 545.417,00 |
| 23.09.2025 | 24,77 | 25,35 | 24,71 | 24,90 | -0,36% | 200.300,00 |
| 22.09.2025 | 25,88 | 25,88 | 24,47 | 24,99 | -1,46% | 314.197,00 |
| 19.09.2025 | 24,41 | 25,39 | 23,96 | 25,36 | 3,43% | 382.967,00 |
| 18.09.2025 | 24,00 | 25,12 | 23,96 | 24,52 | 1,83% | 135.399,00 |
| 17.09.2025 | 24,00 | 24,75 | 23,61 | 24,08 | 1,13% | 637.756,00 |
| 16.09.2025 | 23,68 | 23,96 | 23,30 | 23,81 | 1,84% | 157.557,00 |
| 15.09.2025 | 24,02 | 24,02 | 23,23 | 23,38 | 0,78% | 74.157,00 |
| 12.09.2025 | 23,53 | 23,73 | 23,20 | 23,20 | -1,28% | 55.526,00 |
| 11.09.2025 | 23,39 | 24,07 | 23,39 | 23,50 | 1,08% | 61.075,00 |
| 10.09.2025 | 23,70 | 24,83 | 23,22 | 23,25 | -2,88% | 61.502,00 |
| 09.09.2025 | 21,91 | 24,23 | 21,50 | 23,94 | 9,67% | 228.400,00 |
| 08.09.2025 | 23,99 | 23,99 | 21,78 | 21,83 | -5,29% | 119.117,00 |
| 05.09.2025 | 21,78 | 23,48 | 21,42 | 23,05 | 4,87% | 259.519,00 |
| 04.09.2025 | 21,95 | 22,56 | 21,41 | 21,98 | 0,11% | 94.390,00 |
| 03.09.2025 | 22,52 | 22,85 | 21,93 | 21,96 | -2,42% | 54.589,00 |
| 02.09.2025 | 21,50 | 22,96 | 21,50 | 22,50 | 3,93% | 141.713,00 |
| 29.08.2025 | 22,83 | 23,37 | 21,34 | 21,65 | -5,21% | 141.990,00 |
| 28.08.2025 | 24,00 | 24,00 | 22,84 | 22,84 | -3,95% | 43.606,00 |
| 27.08.2025 | 24,13 | 24,52 | 23,60 | 23,78 | -0,92% | 39.052,00 |
| 26.08.2025 | 23,73 | 24,27 | 23,73 | 24,00 | 1,48% | 323.333,00 |
| 25.08.2025 | 23,05 | 24,96 | 22,94 | 23,65 | 2,29% | 116.478,00 |
| 22.08.2025 | 23,67 | 23,77 | 22,86 | 23,12 | -0,99% | 53.502,00 |
| 21.08.2025 | 22,71 | 24,01 | 22,71 | 23,35 | 1,52% | 158.956,00 |
| 20.08.2025 | 23,11 | 23,99 | 22,60 | 23,00 | -1,12% | 96.835,00 |
| 19.08.2025 | 22,14 | 23,73 | 21,90 | 23,26 | 4,96% | 366.464,00 |
| 18.08.2025 | 22,11 | 22,54 | 21,56 | 22,16 | -0,63% | 49.775,00 |
| 15.08.2025 | 23,19 | 23,73 | 22,07 | 22,30 | -3,00% | 167.398,00 |
| 14.08.2025 | 21,27 | 23,09 | 21,01 | 22,99 | 7,28% | 75.779,00 |
| 13.08.2025 | 21,58 | 21,76 | 21,01 | 21,43 | 1,61% | 26.051,00 |
| 12.08.2025 | 21,07 | 21,25 | 20,36 | 21,09 | 1,20% | 59.570,00 |
| 11.08.2025 | 19,95 | 20,93 | 19,56 | 20,84 | 3,58% | 98.844,00 |
| 08.08.2025 | 20,23 | 20,87 | 19,58 | 20,12 | -0,98% | 123.961,00 |
| 07.08.2025 | 20,48 | 21,48 | 20,06 | 20,32 | -4,29% | 93.425,00 |
| 06.08.2025 | 20,88 | 22,12 | 20,88 | 21,23 | 1,10% | 50.880,00 |
| 05.08.2025 | 20,95 | 22,30 | 20,76 | 21,00 | -1,11% | 117.873,00 |
| 04.08.2025 | 20,03 | 21,80 | 20,03 | 21,24 | 6,18% | 165.351,00 |
| 01.08.2025 | 19,83 | 20,21 | 19,12 | 20,00 | 0,05% | 145.311,00 |
| 31.07.2025 | 19,54 | 20,49 | 19,26 | 19,99 | 1,01% | 69.116,00 |
| 30.07.2025 | 19,61 | 20,35 | 19,19 | 19,79 | 0,92% | 76.883,00 |
| 29.07.2025 | 20,22 | 20,22 | 19,40 | 19,61 | -1,95% | 47.083,00 |