37,620$
-0,58%
Echtzeit-Aktienkurs Pharvaris NV
Bid:
Ask:
Aktienkurse zur Pharvaris NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,26 | 39,18 | 37,05 | 37,80 | -0,11% | 1.427.199,00 |
| 08.09.2026 | 40,96 | 43,25 | 37,60 | 37,84 | 7,35% | 6.293.953,00 |
| 04.09.2026 | 35,36 | 36,39 | 35,21 | 35,25 | -1,15% | 483.983,00 |
| 03.09.2026 | 35,38 | 35,88 | 34,58 | 35,66 | 1,39% | 356.893,00 |
| 02.09.2026 | 35,05 | 35,97 | 34,04 | 35,17 | 0,69% | 320.876,00 |
| 01.09.2026 | 34,45 | 35,07 | 33,80 | 34,93 | 0,92% | 391.907,00 |
| 31.08.2026 | 35,31 | 35,73 | 34,13 | 34,61 | -2,01% | 555.887,00 |
| 28.08.2026 | 37,00 | 37,41 | 35,26 | 35,32 | -4,57% | 479.029,00 |
| 27.08.2026 | 37,00 | 37,49 | 36,30 | 37,01 | 0,03% | 763.910,00 |
| 26.08.2026 | 37,31 | 37,40 | 36,24 | 37,00 | -0,67% | 437.764,00 |
| 25.08.2026 | 37,32 | 38,00 | 36,69 | 37,25 | -0,16% | 850.252,00 |
| 24.08.2026 | 36,22 | 38,13 | 35,70 | 37,31 | 2,87% | 691.816,00 |
| 21.08.2026 | 36,61 | 36,93 | 36,12 | 36,27 | -0,33% | 515.458,00 |
| 20.08.2026 | 36,13 | 36,82 | 35,45 | 36,39 | 0,33% | 609.206,00 |
| 19.08.2026 | 36,80 | 36,88 | 35,54 | 36,27 | 0,47% | 1.023.608,00 |
| 18.08.2026 | 35,44 | 36,65 | 35,08 | 36,10 | 2,21% | 609.433,00 |
| 17.08.2026 | 34,71 | 35,61 | 34,71 | 35,32 | 0,51% | 556.780,00 |
| 14.08.2026 | 34,00 | 36,18 | 33,54 | 35,14 | 3,19% | 862.899,00 |
| 13.08.2026 | 36,50 | 36,93 | 33,79 | 34,06 | -6,39% | 738.194,00 |
| 12.08.2026 | 34,03 | 36,65 | 33,00 | 36,38 | 6,00% | 1.272.994,00 |
| 11.08.2026 | 34,84 | 35,13 | 33,78 | 34,32 | -1,66% | 477.159,00 |
| 10.08.2026 | 35,00 | 35,67 | 34,09 | 34,90 | -0,03% | 664.818,00 |
| 07.08.2026 | 35,00 | 35,77 | 34,45 | 34,91 | 1,72% | 696.388,00 |
| 06.08.2026 | 33,60 | 36,02 | 33,60 | 34,32 | 2,60% | 570.430,00 |
| 05.08.2026 | 34,25 | 34,45 | 32,65 | 33,45 | -0,89% | 385.683,00 |
| 04.08.2026 | 32,75 | 33,87 | 32,59 | 33,75 | 4,49% | 250.541,00 |
| 03.08.2026 | 32,43 | 32,82 | 31,51 | 32,30 | -0,98% | 254.477,00 |
| 31.07.2026 | 33,78 | 33,78 | 32,00 | 32,62 | -3,66% | 507.255,00 |
| 30.07.2026 | 32,62 | 34,49 | 32,62 | 33,86 | 3,71% | 512.501,00 |
| 29.07.2026 | 33,40 | 33,85 | 32,21 | 32,65 | -3,35% | 366.489,00 |
| 28.07.2026 | 34,24 | 34,50 | 33,11 | 33,78 | -0,50% | 205.031,00 |
| 27.07.2026 | 34,17 | 34,85 | 33,84 | 33,95 | -0,64% | 213.201,00 |
| 24.07.2026 | 33,59 | 34,38 | 33,33 | 34,17 | 2,74% | 255.708,00 |
| 23.07.2026 | 34,13 | 34,51 | 33,25 | 33,26 | -3,20% | 366.231,00 |
| 22.07.2026 | 34,66 | 34,86 | 34,04 | 34,36 | -0,23% | 283.965,00 |
| 21.07.2026 | 33,56 | 34,65 | 33,01 | 34,44 | 2,47% | 284.210,00 |
| 20.07.2026 | 34,99 | 35,54 | 33,47 | 33,61 | -3,81% | 247.364,00 |
| 17.07.2026 | 33,37 | 35,07 | 33,24 | 34,94 | 3,80% | 236.448,00 |
| 16.07.2026 | 35,06 | 35,18 | 33,23 | 33,66 | -4,16% | 289.265,00 |
| 15.07.2026 | 35,10 | 35,53 | 34,46 | 35,12 | 2,03% | 234.346,00 |
| 14.07.2026 | 34,89 | 35,15 | 33,96 | 34,42 | -1,77% | 283.080,00 |
| 13.07.2026 | 34,82 | 35,18 | 33,83 | 35,04 | -0,09% | 285.324,00 |
| 10.07.2026 | 36,25 | 36,25 | 33,97 | 35,07 | -2,39% | 639.305,00 |
| 09.07.2026 | 35,66 | 36,60 | 35,54 | 35,93 | 0,01% | 1.887.196,00 |
| 08.07.2026 | 34,59 | 36,28 | 33,85 | 35,93 | 3,83% | 950.163,00 |
| 07.07.2026 | 33,80 | 34,74 | 33,16 | 34,60 | 4,22% | 972.669,00 |
| 06.07.2026 | 34,91 | 34,98 | 33,00 | 33,20 | -1,95% | 753.087,00 |
| 02.07.2026 | 34,37 | 34,77 | 33,16 | 33,86 | -0,07% | 478.098,00 |
| 01.07.2026 | 34,58 | 34,58 | 33,22 | 33,89 | -2,01% | 375.803,00 |
| 30.06.2026 | 34,71 | 35,91 | 34,23 | 34,58 | -0,37% | 1.030.832,00 |
| 29.06.2026 | 34,04 | 35,18 | 33,96 | 34,71 | 2,06% | 725.061,00 |
| 26.06.2026 | 33,53 | 34,06 | 32,93 | 34,01 | 2,13% | 519.304,00 |
| 25.06.2026 | 33,58 | 35,33 | 33,29 | 33,30 | 0,03% | 496.188,00 |
| 24.06.2026 | 33,24 | 34,05 | 33,05 | 33,29 | 0,51% | 416.148,00 |
| 23.06.2026 | 32,95 | 33,71 | 32,06 | 33,12 | 0,36% | 326.665,00 |
| 22.06.2026 | 33,11 | 33,97 | 32,24 | 33,00 | 0,61% | 304.133,00 |
| 18.06.2026 | 33,56 | 34,41 | 32,35 | 32,80 | -2,03% | 182.167,00 |
| 17.06.2026 | 31,46 | 33,50 | 31,38 | 33,48 | 6,43% | 285.299,00 |
| 16.06.2026 | 31,54 | 32,28 | 30,71 | 31,46 | -0,23% | 149.284,00 |
| 15.06.2026 | 31,29 | 31,56 | 30,49 | 31,53 | 2,64% | 122.962,00 |
| 12.06.2026 | 32,33 | 33,29 | 30,60 | 30,72 | -4,71% | 180.200,00 |
| 11.06.2026 | 31,51 | 32,46 | 31,19 | 32,24 | 2,32% | 396.727,00 |
| 10.06.2026 | 31,31 | 32,18 | 30,91 | 31,51 | -0,37% | 183.665,00 |
| 09.06.2026 | 31,65 | 32,17 | 30,27 | 31,63 | -0,01% | 465.868,00 |
| 08.06.2026 | 31,13 | 31,83 | 30,78 | 31,63 | 1,74% | 552.721,00 |
| 05.06.2026 | 31,52 | 31,86 | 30,58 | 31,09 | -1,68% | 775.069,00 |
| 04.06.2026 | 29,99 | 32,20 | 29,56 | 31,62 | 5,22% | 361.807,00 |
| 03.06.2026 | 28,80 | 30,50 | 28,80 | 30,05 | 3,84% | 703.962,00 |
| 02.06.2026 | 28,95 | 29,12 | 28,46 | 28,94 | -0,72% | 349.741,00 |
| 01.06.2026 | 30,00 | 30,00 | 29,02 | 29,15 | -3,35% | 142.639,00 |
| 29.05.2026 | 29,95 | 30,35 | 29,57 | 30,16 | 1,00% | 413.891,00 |
| 28.05.2026 | 29,76 | 30,50 | 29,43 | 29,86 | 1,29% | 254.980,00 |
| 27.05.2026 | 30,00 | 30,27 | 29,08 | 29,48 | -1,24% | 140.851,00 |
| 26.05.2026 | 30,06 | 30,61 | 29,32 | 29,85 | 0,57% | 191.626,00 |
| 22.05.2026 | 30,57 | 31,00 | 29,51 | 29,68 | -2,82% | 291.071,00 |
| 21.05.2026 | 29,37 | 30,72 | 29,37 | 30,54 | 3,77% | 308.788,00 |
| 20.05.2026 | 29,42 | 30,21 | 29,09 | 29,43 | 1,62% | 209.587,00 |
| 19.05.2026 | 29,19 | 29,30 | 28,33 | 28,96 | 0,52% | 301.434,00 |
| 18.05.2026 | 30,21 | 30,52 | 28,72 | 28,81 | -5,23% | 329.280,00 |
| 15.05.2026 | 30,29 | 30,44 | 29,36 | 30,40 | -0,98% | 444.226,00 |
| 14.05.2026 | 33,02 | 33,20 | 30,69 | 30,70 | -6,72% | 480.523,00 |
| 13.05.2026 | 32,04 | 33,33 | 31,22 | 32,91 | 5,28% | 204.872,00 |
| 12.05.2026 | 30,00 | 31,47 | 29,40 | 31,26 | 4,20% | 321.570,00 |
| 11.05.2026 | 30,22 | 31,65 | 29,82 | 30,00 | -0,30% | 844.023,00 |
| 08.05.2026 | 31,27 | 31,47 | 30,00 | 30,09 | 1,38% | 572.616,00 |
| 07.05.2026 | 30,24 | 30,42 | 29,03 | 29,68 | -1,40% | 213.772,00 |
| 06.05.2026 | 29,90 | 30,45 | 29,24 | 30,10 | 0,27% | 401.158,00 |
| 05.05.2026 | 30,06 | 30,62 | 29,51 | 30,02 | 0,00% | 547.115,00 |
| 04.05.2026 | 29,03 | 30,65 | 29,03 | 30,02 | 1,97% | 614.780,00 |
| 01.05.2026 | 31,00 | 31,00 | 28,57 | 29,44 | -5,40% | 512.196,00 |
| 30.04.2026 | 29,89 | 31,12 | 29,68 | 31,12 | 4,64% | 731.966,00 |
| 29.04.2026 | 29,00 | 30,28 | 28,50 | 29,74 | 5,39% | 953.985,00 |
| 28.04.2026 | 28,90 | 29,43 | 28,01 | 28,22 | -1,71% | 307.243,00 |
| 27.04.2026 | 28,54 | 29,72 | 28,11 | 28,71 | 0,28% | 172.306,00 |
| 24.04.2026 | 27,67 | 28,86 | 26,69 | 28,63 | 4,91% | 156.047,00 |
| 23.04.2026 | 29,85 | 30,09 | 27,23 | 27,29 | -9,15% | 265.078,00 |
| 22.04.2026 | 29,46 | 30,24 | 29,30 | 30,04 | 2,98% | 232.806,00 |
| 21.04.2026 | 29,30 | 29,57 | 28,47 | 29,17 | 0,55% | 81.854,00 |
| 20.04.2026 | 28,58 | 29,29 | 27,96 | 29,01 | 1,50% | 164.286,00 |
| 17.04.2026 | 29,25 | 29,89 | 28,48 | 28,58 | -1,11% | 149.201,00 |