25,860$
0,19%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,50 | 26,33 | 25,04 | 25,91 | 0,39% | 712,00 |
| 05.03.2026 | 26,58 | 26,64 | 25,79 | 25,81 | -3,69% | 712,00 |
| 04.03.2026 | 26,88 | 27,43 | 26,61 | 26,80 | 0,09% | 81.978,00 |
| 03.03.2026 | 27,49 | 27,91 | 26,11 | 26,78 | -4,38% | 227.549,00 |
| 02.03.2026 | 28,10 | 28,61 | 27,74 | 28,00 | -1,37% | 153.393,00 |
| 27.02.2026 | 27,56 | 28,51 | 27,56 | 28,39 | 1,39% | 148.901,00 |
| 26.02.2026 | 28,01 | 28,41 | 27,00 | 28,00 | 1,34% | 71.832,00 |
| 25.02.2026 | 28,36 | 28,36 | 27,27 | 27,63 | -1,14% | 47.518,00 |
| 24.02.2026 | 27,73 | 28,20 | 27,63 | 27,95 | 1,05% | 65.153,00 |
| 23.02.2026 | 28,08 | 28,99 | 26,96 | 27,66 | -1,57% | 60.933,00 |
| 20.02.2026 | 28,08 | 28,82 | 27,43 | 28,10 | 0,36% | 163.411,00 |
| 19.02.2026 | 26,90 | 28,50 | 25,78 | 28,00 | 3,67% | 204.810,00 |
| 18.02.2026 | 26,55 | 27,23 | 26,33 | 27,01 | 1,50% | 54.090,00 |
| 17.02.2026 | 26,49 | 27,09 | 25,65 | 26,61 | 0,60% | 56.933,00 |
| 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% | 93.557,00 |
| 11.02.2026 | 27,44 | 27,54 | 26,41 | 27,31 | -0,62% | 78.649,00 |
| 10.02.2026 | 26,76 | 27,50 | 25,69 | 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 | 5,09% | 140.898,00 |
| 05.02.2026 | 26,40 | 26,94 | 24,92 | 25,14 | -5,28% | 189.813,00 |
| 04.02.2026 | 28,02 | 28,42 | 26,24 | 26,54 | -4,57% | 177.403,00 |
| 03.02.2026 | 27,43 | 28,79 | 26,77 | 27,81 | 1,39% | 160.845,00 |
| 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 | -2,66% | 122.938,00 |
| 29.01.2026 | 27,91 | 28,00 | 27,05 | 27,79 | -0,25% | 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 | 0,00% | 197.010,00 |
| 22.01.2026 | 27,44 | 28,50 | 27,42 | 27,98 | 1,71% | 248.421,00 |
| 21.01.2026 | 26,48 | 27,55 | 26,12 | 27,51 | 4,96% | 154.781,00 |
| 20.01.2026 | 25,04 | 26,60 | 24,99 | 26,21 | 4,46% | 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% | 186.053,00 |
| 14.01.2026 | 26,00 | 26,68 | 25,50 | 25,63 | -1,42% | 251.966,00 |
| 13.01.2026 | 26,06 | 26,15 | 25,28 | 26,00 | -0,38% | 191.229,00 |
| 12.01.2026 | 26,09 | 26,56 | 25,72 | 26,10 | 0,81% | 266.735,00 |
| 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% | 232.615,00 |
| 07.01.2026 | 24,42 | 26,77 | 24,24 | 25,04 | 4,12% | 253.367,00 |
| 06.01.2026 | 24,67 | 24,67 | 24,00 | 24,05 | -3,34% | 147.911,00 |
| 05.01.2026 | 26,48 | 26,64 | 23,62 | 24,88 | -6,04% | 297.244,00 |