27,465$
0,42%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 27,04 | 27,87 | 26,38 | 27,37 | 0,07% | 887,00 |
| 27.03.2026 | 27,44 | 27,91 | 26,94 | 27,35 | -0,15% | 82.907,00 |
| 26.03.2026 | 26,41 | 27,76 | 25,91 | 27,39 | 4,74% | 454.858,00 |
| 25.03.2026 | 25,83 | 26,54 | 25,70 | 26,15 | 3,20% | 80.804,00 |
| 24.03.2026 | 25,70 | 25,70 | 24,95 | 25,34 | -1,40% | 88.517,00 |
| 23.03.2026 | 26,31 | 27,13 | 25,17 | 25,70 | -1,15% | 219.906,00 |
| 20.03.2026 | 25,65 | 26,56 | 25,65 | 26,00 | -0,04% | 162.910,00 |
| 19.03.2026 | 26,00 | 26,38 | 25,56 | 26,01 | -0,65% | 122.405,00 |
| 18.03.2026 | 26,67 | 26,87 | 26,00 | 26,18 | -2,75% | 90.964,00 |
| 17.03.2026 | 26,95 | 27,94 | 26,60 | 26,92 | -0,04% | 113.267,00 |
| 16.03.2026 | 25,71 | 27,20 | 25,64 | 26,93 | 5,94% | 111.010,00 |
| 13.03.2026 | 26,53 | 26,81 | 25,35 | 25,42 | -3,64% | 99.068,00 |
| 12.03.2026 | 26,94 | 26,94 | 26,19 | 26,38 | -3,83% | 125.012,00 |
| 11.03.2026 | 26,08 | 27,71 | 25,65 | 27,43 | 5,95% | 175.068,00 |
| 10.03.2026 | 26,51 | 26,64 | 25,72 | 25,89 | -2,34% | 170.064,00 |
| 09.03.2026 | 26,12 | 26,71 | 25,80 | 26,51 | 2,32% | 183.754,00 |
| 06.03.2026 | 25,50 | 26,33 | 25,04 | 25,91 | 0,27% | 177.792,00 |
| 05.03.2026 | 26,58 | 26,64 | 25,79 | 25,84 | -3,58% | 125.045,00 |
| 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 |
| 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% | 122.416,00 |
| 29.12.2025 | 25,58 | 26,07 | 25,27 | 25,74 | -0,08% | 126.933,00 |
| 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% | 321.063,00 |
| 22.12.2025 | 25,65 | 27,45 | 25,65 | 27,07 | 5,78% | 425.116,00 |
| 19.12.2025 | 24,19 | 26,14 | 24,07 | 25,59 | 6,54% | 703.496,00 |
| 18.12.2025 | 24,26 | 24,83 | 23,79 | 24,02 | -0,29% | 141.238,00 |
| 17.12.2025 | 24,76 | 25,44 | 23,81 | 24,09 | -2,55% | 227.687,00 |
| 16.12.2025 | 23,66 | 25,00 | 23,66 | 24,72 | 3,43% | 230.038,00 |
| 15.12.2025 | 24,24 | 24,47 | 23,61 | 23,90 | -1,08% | 243.878,00 |
| 12.12.2025 | 24,10 | 24,63 | 23,71 | 24,16 | 0,75% | 367.440,00 |
| 11.12.2025 | 23,69 | 24,13 | 23,45 | 23,98 | 1,27% | 232.925,00 |
| 10.12.2025 | 24,02 | 24,33 | 23,15 | 23,68 | -1,50% | 420.941,00 |
| 09.12.2025 | 25,39 | 25,67 | 23,93 | 24,04 | -5,17% | 403.586,00 |
| 08.12.2025 | 26,80 | 26,87 | 25,27 | 25,35 | -4,05% | 332.495,00 |
| 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% | 638.339,00 |
| 03.12.2025 | 24,13 | 29,67 | 23,80 | 29,37 | 21,75% | 3.541.824,00 |
| 02.12.2025 | 26,07 | 26,93 | 23,91 | 24,12 | -7,23% | 291.960,00 |
| 01.12.2025 | 28,50 | 28,63 | 25,98 | 26,00 | -8,39% | 367.994,00 |
| 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% | 516.961,00 |
| 21.11.2025 | 24,24 | 25,46 | 23,76 | 24,83 | 2,60% | 475.659,00 |
| 20.11.2025 | 24,99 | 26,20 | 24,01 | 24,20 | -1,39% | 426.030,00 |
| 19.11.2025 | 23,87 | 25,58 | 23,87 | 24,54 | 2,38% | 703.626,00 |
| 18.11.2025 | 24,68 | 25,04 | 23,94 | 23,97 | -3,81% | 206.262,00 |
| 17.11.2025 | 23,55 | 25,50 | 23,01 | 24,92 | 5,82% | 589.266,00 |
| 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 | -6,01% | 269.262,00 |
| 12.11.2025 | 24,01 | 25,83 | 23,86 | 25,81 | 7,01% | 336.989,00 |
| 11.11.2025 | 22,68 | 24,46 | 22,41 | 24,12 | 6,58% | 186.446,00 |
| 10.11.2025 | 21,50 | 22,89 | 21,21 | 22,63 | 4,82% | 124.113,00 |
| 07.11.2025 | 21,80 | 22,33 | 21,02 | 21,59 | -0,96% | 103.704,00 |
| 06.11.2025 | 21,60 | 22,35 | 21,19 | 21,80 | 0,37% | 250.364,00 |
| 05.11.2025 | 21,47 | 22,24 | 21,42 | 21,72 | 0,37% | 141.205,00 |
| 04.11.2025 | 22,27 | 22,52 | 21,59 | 21,64 | -3,82% | 177.533,00 |