22,200€
-0,89%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 54,00 |
| 12.02.2026 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 5,00 |
| 11.02.2026 | 23,40 | 23,40 | 22,40 | 22,40 | -3,45% | 11,00 |
| 10.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 43,00 |
| 09.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | 200,00 |
| 06.02.2026 | 21,30 | 23,30 | 21,30 | 22,10 | 3,27% | - |
| 05.02.2026 | 21,60 | 21,80 | 21,40 | 21,40 | -7,76% | 215,00 |
| 04.02.2026 | 24,00 | 24,00 | 23,20 | 23,20 | -2,52% | 54,00 |
| 03.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 2,15% | 6,00 |
| 02.02.2026 | 22,70 | 24,00 | 22,60 | 23,30 | 2,19% | - |
| 30.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 1,00 |
| 29.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 149,00 |
| 27.01.2026 | 22,80 | 23,40 | 22,80 | 23,40 | 0,00% | 53,00 |
| 26.01.2026 | 23,20 | 24,00 | 23,20 | 23,40 | -0,85% | 290,00 |
| 23.01.2026 | 23,40 | 24,00 | 23,00 | 23,60 | 1,72% | 1.128,00 |
| 22.01.2026 | 23,20 | 23,20 | 22,80 | 23,20 | 4,50% | 883,00 |
| 20.01.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 4,23% | 55,00 |
| 19.01.2026 | 21,40 | 21,40 | 21,30 | 21,30 | -4,91% | - |
| 16.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 2,00 |
| 15.01.2026 | 22,00 | 22,10 | 22,00 | 22,10 | 0,45% | - |
| 14.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 135,00 |
| 13.01.2026 | 22,30 | 22,40 | 21,70 | 22,10 | -1,78% | - |
| 12.01.2026 | 22,10 | 22,70 | 22,10 | 22,50 | 3,21% | - |
| 09.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 41,00 |
| 08.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 9,00 |
| 07.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | 150,00 |
| 06.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 1,00 |
| 05.01.2026 | 23,00 | 23,00 | 21,20 | 21,40 | -10,83% | 7,00 |
| 02.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 8,11% | 1,00 |
| 30.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 3,00 |
| 29.12.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 1,41% | 501,00 |
| 23.12.2025 | 23,20 | 23,40 | 21,30 | 21,30 | -6,58% | - |
| 22.12.2025 | 22,20 | 23,00 | 22,20 | 22,80 | 7,04% | 233,00 |
| 19.12.2025 | 20,50 | 21,30 | 20,50 | 21,30 | 3,90% | - |
| 18.12.2025 | 20,50 | 21,00 | 20,30 | 20,50 | -0,49% | - |
| 17.12.2025 | 21,60 | 21,60 | 20,60 | 20,60 | 0,00% | 97,00 |
| 16.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 151,00 |
| 15.12.2025 | 21,00 | 21,20 | 20,20 | 20,20 | -3,81% | 529,00 |
| 12.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 650,00 |
| 11.12.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 5,00 |
| 10.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 150,00 |
| 09.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -7,96% | 443,00 |
| 08.12.2025 | 23,00 | 23,80 | 22,40 | 22,60 | -0,88% | 948,00 |
| 05.12.2025 | 23,40 | 24,20 | 22,60 | 22,80 | -8,06% | 290,00 |
| 04.12.2025 | 25,80 | 26,00 | 24,80 | 24,80 | 3,33% | 274,00 |
| 03.12.2025 | 21,00 | 26,00 | 20,60 | 24,00 | 11,11% | 997,00 |
| 02.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -7,69% | 8,00 |
| 01.12.2025 | 23,80 | 24,20 | 23,40 | 23,40 | -4,10% | 3,00 |
| 28.11.2025 | 24,20 | 24,40 | 23,80 | 24,40 | 3,39% | 9,00 |
| 27.11.2025 | 24,20 | 24,20 | 23,60 | 23,60 | 0,00% | 7,00 |
| 26.11.2025 | 21,60 | 24,00 | 21,60 | 23,60 | 7,27% | 323,00 |
| 25.11.2025 | 22,40 | 23,20 | 22,00 | 22,00 | 1,85% | 231,00 |
| 24.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | 500,00 |
| 21.11.2025 | 21,00 | 21,20 | 20,90 | 21,10 | 1,44% | - |
| 20.11.2025 | 21,80 | 21,80 | 20,80 | 20,80 | -0,95% | 8,00 |
| 19.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 5,00 |
| 18.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 30,00 |
| 17.11.2025 | 20,60 | 22,00 | 20,60 | 21,20 | 6,53% | 108,00 |
| 13.11.2025 | 22,00 | 22,80 | 19,90 | 19,90 | -9,55% | 37,00 |
| 12.11.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 7,84% | 220,00 |
| 11.11.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 10,87% | 264,00 |
| 10.11.2025 | 19,00 | 19,00 | 18,40 | 18,40 | -2,65% | 5,00 |
| 07.11.2025 | 18,90 | 19,60 | 18,20 | 18,90 | 0,27% | - |
| 06.11.2025 | 18,80 | 19,15 | 18,55 | 18,85 | -0,26% | - |
| 05.11.2025 | 18,85 | 19,60 | 18,75 | 18,90 | -2,58% | - |
| 04.11.2025 | 19,35 | 19,60 | 18,90 | 19,40 | -2,02% | - |
| 03.11.2025 | 18,90 | 19,80 | 18,90 | 19,80 | 2,06% | 3,00 |
| 31.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 2,00 |
| 30.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 1,00 |
| 29.10.2025 | 19,45 | 19,95 | 19,10 | 19,30 | -3,02% | - |
| 28.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 1,00 |
| 27.10.2025 | 19,90 | 19,90 | 19,60 | 19,60 | 0,51% | 191,00 |
| 24.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 1,00 |
| 23.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 110,00 |
| 22.10.2025 | 21,00 | 21,00 | 19,80 | 19,80 | -6,60% | 55,00 |
| 21.10.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 6,00% | 15,00 |
| 20.10.2025 | 18,50 | 20,20 | 17,50 | 20,00 | 11,11% | 915,00 |
| 17.10.2025 | 18,50 | 18,50 | 18,00 | 18,00 | -5,76% | 214,00 |
| 16.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 2,00 |
| 15.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,85% | 575,00 |
| 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% | - |