26,430$
-0,64%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,44 | 27,59 | 26,05 | 26,45 | -0,56% | 92.452,00 |
| 12.02.2026 | 27,59 | 27,59 | 26,53 | 26,60 | -2,60% | 87.092,00 |
| 11.02.2026 | 27,44 | 27,54 | 26,42 | 27,31 | -0,62% | 78.649,00 |
| 10.02.2026 | 26,76 | 27,50 | 26,47 | 27,48 | 1,74% | 91.640,00 |
| 09.02.2026 | 26,54 | 27,01 | 25,95 | 27,01 | 2,23% | 82.487,00 |
| 06.02.2026 | 25,50 | 26,97 | 25,39 | 26,42 | 5,03% | 140.898,00 |
| 05.02.2026 | 26,40 | 26,94 | 24,92 | 25,16 | -5,22% | 189.800,00 |
| 04.02.2026 | 28,02 | 28,42 | 26,24 | 26,54 | -4,57% | 177.385,00 |
| 03.02.2026 | 27,43 | 28,79 | 26,77 | 27,81 | 1,39% | 160.835,00 |
| 02.02.2026 | 26,92 | 28,30 | 26,92 | 27,43 | 1,40% | 175.155,00 |
| 30.01.2026 | 27,50 | 27,88 | 26,81 | 27,05 | -2,70% | 122.938,00 |
| 29.01.2026 | 27,91 | 28,00 | 27,05 | 27,80 | -0,22% | 139.358,00 |
| 28.01.2026 | 26,94 | 28,18 | 26,83 | 27,86 | 2,46% | 87.962,00 |
| 27.01.2026 | 27,64 | 28,20 | 26,73 | 27,19 | -1,45% | 123.847,00 |
| 26.01.2026 | 28,04 | 28,09 | 27,02 | 27,59 | -1,39% | 113.258,00 |
| 23.01.2026 | 27,76 | 28,26 | 26,90 | 27,98 | -0,04% | 197.010,00 |
| 22.01.2026 | 27,44 | 28,50 | 27,44 | 27,99 | 1,74% | 248.421,00 |
| 21.01.2026 | 26,48 | 27,55 | 26,12 | 27,51 | 4,88% | 154.714,00 |
| 20.01.2026 | 24,99 | 26,60 | 24,99 | 26,23 | 4,54% | 105.754,00 |
| 16.01.2026 | 25,74 | 25,74 | 24,51 | 25,09 | -2,18% | 225.186,00 |
| 15.01.2026 | 25,91 | 26,25 | 24,71 | 25,65 | 0,08% | 133.677,00 |
| 14.01.2026 | 26,00 | 26,68 | 25,50 | 25,63 | -1,42% | 250.540,00 |
| 13.01.2026 | 26,06 | 26,15 | 25,28 | 26,00 | -0,38% | 189.638,00 |
| 12.01.2026 | 26,09 | 26,56 | 25,72 | 26,10 | 0,81% | 264.600,00 |
| 09.01.2026 | 25,18 | 27,11 | 24,87 | 25,89 | 3,56% | 315.117,00 |
| 08.01.2026 | 24,95 | 25,99 | 24,36 | 25,00 | -0,16% | 232.498,00 |
| 07.01.2026 | 24,42 | 26,77 | 24,24 | 25,04 | 4,12% | 226.324,00 |
| 06.01.2026 | 24,67 | 24,67 | 24,00 | 24,05 | -3,18% | 147.910,00 |
| 05.01.2026 | 26,48 | 26,64 | 23,62 | 24,84 | -6,19% | 297.243,00 |
| 02.01.2026 | 27,96 | 28,43 | 26,18 | 26,48 | -4,58% | 293.556,00 |
| 31.12.2025 | 26,24 | 28,07 | 26,00 | 27,75 | 5,71% | 427.021,00 |
| 30.12.2025 | 26,10 | 26,35 | 25,76 | 26,25 | 1,98% | 107.925,00 |
| 29.12.2025 | 25,58 | 26,07 | 25,27 | 25,74 | -0,08% | 122.073,00 |
| 26.12.2025 | 25,99 | 26,09 | 25,38 | 25,76 | -0,66% | 63.848,00 |
| 24.12.2025 | 25,74 | 26,02 | 25,56 | 25,93 | 0,31% | 57.093,00 |
| 23.12.2025 | 27,05 | 27,41 | 25,00 | 25,85 | -4,51% | 309.137,00 |
| 22.12.2025 | 25,65 | 27,45 | 25,65 | 27,07 | 5,78% | 367.878,00 |
| 19.12.2025 | 24,19 | 26,14 | 24,07 | 25,59 | 6,14% | 703.496,00 |
| 18.12.2025 | 24,26 | 24,83 | 23,79 | 24,11 | -0,12% | 135.699,00 |
| 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 |