18,650€
-1,58%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,05 | 19,40 | 18,05 | 18,90 | -0,26% | - |
| 14.10.2025 | 19,00 | 19,00 | 18,95 | 18,95 | 0,00% | - |
| 13.10.2025 | 19,05 | 19,40 | 18,65 | 18,95 | -3,81% | - |
| 10.10.2025 | 20,00 | 20,00 | 19,10 | 19,70 | 1,55% | 62,00 |
| 09.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 5,00 |
| 08.10.2025 | 19,55 | 19,55 | 19,50 | 19,50 | -1,02% | - |
| 07.10.2025 | 19,50 | 20,60 | 19,30 | 19,70 | -4,37% | 1.022,00 |
| 06.10.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 5,10% | 10,00 |
| 03.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | 34,00 |
| 02.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 1,00 |
| 01.10.2025 | 21,10 | 21,30 | 20,50 | 20,50 | -3,76% | - |
| 30.09.2025 | 20,60 | 21,80 | 20,40 | 21,30 | 1,43% | - |
| 29.09.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 1,94% | 976,00 |
| 26.09.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | 7,00 |
| 25.09.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -2,75% | 63,00 |
| 24.09.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 0,93% | 6,00 |
| 23.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 5,00 |
| 22.09.2025 | 21,20 | 22,00 | 21,20 | 21,40 | 3,88% | 16,00 |
| 19.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 73,00 |
| 18.09.2025 | 20,20 | 21,00 | 19,90 | 21,00 | 3,45% | 44,00 |
| 17.09.2025 | 20,05 | 20,70 | 20,05 | 20,30 | 1,25% | - |
| 16.09.2025 | 19,85 | 20,10 | 19,70 | 20,05 | 0,75% | - |
| 15.09.2025 | 19,75 | 20,10 | 19,70 | 19,90 | -1,49% | - |
| 12.09.2025 | 19,70 | 20,40 | 19,70 | 20,20 | -1,46% | 10,00 |
| 10.09.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 5,13% | 152,00 |
| 08.09.2025 | 20,00 | 20,00 | 19,45 | 19,50 | -1,76% | 35,00 |
| 05.09.2025 | 18,85 | 19,90 | 18,55 | 19,85 | 2,32% | - |
| 04.09.2025 | 18,50 | 19,40 | 18,50 | 19,40 | 2,65% | 253,00 |
| 03.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 11,00 |
| 02.09.2025 | 18,70 | 19,20 | 18,70 | 19,20 | 5,49% | 30,00 |
| 01.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -5,21% | 1,00 |
| 29.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | 33,00 |
| 28.08.2025 | 20,50 | 20,60 | 19,60 | 19,70 | -4,37% | - |
| 27.08.2025 | 21,00 | 21,00 | 20,40 | 20,60 | -0,48% | 48,00 |
| 26.08.2025 | 20,30 | 20,90 | 20,15 | 20,70 | 2,48% | - |
| 25.08.2025 | 20,00 | 20,40 | 20,00 | 20,20 | 2,02% | 23,00 |
| 22.08.2025 | 19,80 | 20,40 | 19,80 | 19,80 | 0,00% | 5,00 |
| 21.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | 1,00 |
| 20.08.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 1,04% | 151,00 |
| 19.08.2025 | 19,30 | 19,40 | 19,20 | 19,20 | 2,67% | 1.077,00 |
| 18.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -5,08% | 4,00 |
| 15.08.2025 | 19,50 | 21,00 | 19,30 | 19,70 | 7,65% | 231,00 |
| 14.08.2025 | 18,00 | 18,90 | 18,00 | 18,30 | 1,67% | 563,00 |
| 13.08.2025 | 17,70 | 18,30 | 17,70 | 18,00 | -1,64% | 37,00 |
| 12.08.2025 | 18,30 | 18,30 | 18,00 | 18,30 | 2,52% | 53,00 |
| 11.08.2025 | 17,30 | 17,95 | 17,15 | 17,85 | 6,89% | - |
| 08.08.2025 | 17,80 | 17,80 | 16,70 | 16,70 | -3,47% | 5,00 |
| 07.08.2025 | 17,90 | 17,90 | 17,30 | 17,30 | -6,49% | 3,00 |
| 06.08.2025 | 18,50 | 19,00 | 17,90 | 18,50 | 8,19% | 51,00 |
| 05.08.2025 | 18,70 | 18,70 | 17,10 | 17,10 | -4,47% | 26,00 |
| 04.08.2025 | 17,70 | 17,90 | 17,20 | 17,90 | 11,18% | 45,00 |
| 01.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,85% | 1,00 |
| 31.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | 7,00 |
| 30.07.2025 | 17,30 | 17,90 | 17,30 | 17,90 | 3,47% | 191,00 |
| 29.07.2025 | 17,00 | 17,30 | 17,00 | 17,30 | -2,81% | 30,00 |
| 28.07.2025 | 17,30 | 18,00 | 17,30 | 17,80 | 3,49% | 39,00 |
| 25.07.2025 | 17,30 | 17,60 | 17,20 | 17,20 | -4,44% | 6,00 |
| 24.07.2025 | 18,00 | 18,00 | 17,40 | 18,00 | -0,55% | 16,00 |
| 23.07.2025 | 18,00 | 18,60 | 18,00 | 18,10 | -8,59% | 40,00 |
| 22.07.2025 | 20,80 | 20,80 | 19,80 | 19,80 | 0,51% | 110,00 |
| 21.07.2025 | 19,60 | 20,40 | 19,20 | 19,70 | -1,50% | 13,00 |
| 18.07.2025 | 20,20 | 20,80 | 20,00 | 20,00 | 4,17% | 36,00 |
| 17.07.2025 | 20,00 | 20,20 | 19,20 | 19,20 | -3,52% | 315,00 |
| 16.07.2025 | 19,40 | 19,90 | 19,40 | 19,90 | -0,50% | 83,00 |
| 15.07.2025 | 20,00 | 20,80 | 20,00 | 20,00 | -6,54% | 784,00 |
| 14.07.2025 | 22,00 | 22,60 | 20,20 | 21,40 | 10,88% | 1.958,00 |
| 11.07.2025 | 17,30 | 19,50 | 17,10 | 19,30 | 20,63% | 269,00 |
| 10.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 5,00 |
| 09.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,28% | 10,00 |
| 08.07.2025 | 15,30 | 15,75 | 15,25 | 15,35 | -2,85% | - |
| 07.07.2025 | 16,35 | 16,50 | 15,30 | 15,80 | 4,64% | - |
| 04.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 1,00 |
| 03.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 2,00 |
| 02.07.2025 | 14,65 | 15,30 | 14,60 | 15,30 | 3,38% | - |
| 01.07.2025 | 14,95 | 15,05 | 14,35 | 14,80 | 0,34% | - |
| 30.06.2025 | 14,60 | 14,95 | 14,20 | 14,75 | -1,01% | - |
| 27.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 500,00 |
| 26.06.2025 | 15,05 | 15,20 | 14,45 | 15,20 | 4,83% | - |
| 25.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 537,00 |
| 24.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | 3,00 |
| 23.06.2025 | 15,55 | 15,75 | 14,55 | 15,00 | 4,90% | - |
| 20.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,35% | 1,00 |
| 19.06.2025 | 14,45 | 14,45 | 14,35 | 14,35 | 1,06% | - |
| 18.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | 1,00 |
| 17.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 1,00 |
| 16.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,73% | 1,00 |
| 13.06.2025 | 14,75 | 14,90 | 14,15 | 14,45 | -2,36% | - |
| 12.06.2025 | 14,70 | 14,90 | 14,40 | 14,80 | -1,66% | - |
| 11.06.2025 | 15,85 | 16,55 | 15,00 | 15,05 | -7,67% | - |
| 10.06.2025 | 15,50 | 16,30 | 15,50 | 16,30 | 13,19% | 8,00 |
| 09.06.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -3,36% | 6,00 |
| 06.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | 1,00 |
| 05.06.2025 | 14,80 | 14,80 | 14,40 | 14,40 | -1,71% | 131,00 |
| 04.06.2025 | 15,25 | 15,40 | 14,65 | 14,65 | -4,56% | - |
| 03.06.2025 | 14,35 | 15,65 | 14,35 | 15,35 | 5,86% | - |
| 02.06.2025 | 14,50 | 14,80 | 14,25 | 14,50 | -3,33% | - |
| 30.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | 400,00 |
| 29.05.2025 | 13,95 | 14,85 | 13,65 | 14,70 | 5,38% | - |
| 28.05.2025 | 13,95 | 14,15 | 13,45 | 13,95 | -1,41% | - |
| 27.05.2025 | 14,15 | 14,55 | 14,05 | 14,15 | 0,00% | - |