15,900€
3,92%
Echtzeit-Aktienkurs Pharvaris NV
Bid:
Ask:
Aktienkurse zur Pharvaris NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 14,10 | 14,25 | 14,10 | 14,15 | 1,80% | - |
| 23.05.2025 | 14,45 | 14,55 | 13,80 | 13,90 | -5,44% | - |
| 22.05.2025 | 14,45 | 14,80 | 13,75 | 14,70 | -1,34% | - |
| 21.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 529,00 |
| 20.05.2025 | 14,80 | 15,10 | 14,40 | 15,10 | 4,86% | - |
| 19.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | 300,00 |
| 16.05.2025 | 14,20 | 14,85 | 14,05 | 14,80 | 2,78% | - |
| 15.05.2025 | 14,30 | 14,70 | 13,95 | 14,40 | 0,70% | - |
| 14.05.2025 | 14,35 | 14,90 | 13,05 | 14,30 | 0,00% | - |
| 13.05.2025 | 15,10 | 15,30 | 14,00 | 14,30 | -6,23% | - |
| 12.05.2025 | 15,30 | 15,75 | 14,85 | 15,25 | 2,35% | - |
| 09.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | 4,00 |
| 08.05.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 3,31% | 1.080,00 |
| 07.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -9,58% | 1,00 |
| 06.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,14% | 183,00 |
| 05.05.2025 | 16,15 | 16,80 | 15,95 | 16,35 | 5,48% | - |
| 02.05.2025 | 16,00 | 16,00 | 15,40 | 15,50 | -3,73% | 107,00 |
| 30.04.2025 | 15,15 | 16,45 | 14,85 | 16,10 | 5,92% | - |
| 29.04.2025 | 15,30 | 15,30 | 14,70 | 15,20 | 1,67% | 410,00 |
| 28.04.2025 | 14,75 | 15,10 | 14,75 | 14,95 | 0,34% | - |
| 25.04.2025 | 14,00 | 15,05 | 13,85 | 14,90 | 12,88% | - |
| 24.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 452,00 |
| 23.04.2025 | 13,40 | 13,75 | 12,70 | 13,30 | 3,10% | - |
| 22.04.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 4,88% | 18,00 |
| 17.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,07% | 4,00 |
| 16.04.2025 | 12,20 | 12,80 | 11,80 | 12,05 | 6,64% | - |
| 15.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | 1,00 |
| 14.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,47% | 22,00 |
| 11.04.2025 | 10,65 | 11,80 | 10,25 | 10,75 | 1,90% | - |
| 10.04.2025 | 11,20 | 11,25 | 10,45 | 10,55 | -12,08% | - |
| 09.04.2025 | 10,70 | 12,00 | 10,70 | 12,00 | -1,64% | 5,00 |
| 08.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 2,00 |
| 07.04.2025 | 12,65 | 13,25 | 11,55 | 12,00 | -6,61% | - |
| 04.04.2025 | 13,20 | 13,30 | 12,15 | 12,85 | -4,10% | - |
| 03.04.2025 | 13,35 | 13,95 | 13,00 | 13,40 | -2,55% | - |
| 02.04.2025 | 13,75 | 14,35 | 13,60 | 13,75 | -8,33% | - |
| 01.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 5,63% | 4,00 |
| 31.03.2025 | 14,55 | 14,65 | 13,90 | 14,20 | -1,39% | - |
| 28.03.2025 | 15,00 | 15,05 | 14,40 | 14,40 | -5,88% | - |
| 27.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 5,15% | 7,00 |
| 26.03.2025 | 14,15 | 14,65 | 14,00 | 14,55 | 2,83% | - |
| 25.03.2025 | 14,55 | 14,60 | 14,05 | 14,15 | -3,74% | - |
| 24.03.2025 | 14,20 | 14,70 | 14,20 | 14,70 | 2,80% | 6,00 |
| 21.03.2025 | 14,60 | 15,00 | 14,30 | 14,30 | -1,04% | - |
| 20.03.2025 | 14,60 | 15,30 | 14,15 | 14,45 | -2,03% | - |
| 19.03.2025 | 14,70 | 15,15 | 14,20 | 14,75 | -3,59% | - |
| 18.03.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,99% | 519,00 |
| 17.03.2025 | 15,50 | 16,30 | 14,85 | 15,15 | -2,26% | - |
| 14.03.2025 | 16,45 | 16,70 | 15,10 | 15,50 | -0,96% | - |
| 13.03.2025 | 14,65 | 16,40 | 14,40 | 15,65 | 3,99% | - |
| 12.03.2025 | 14,80 | 15,80 | 14,45 | 15,05 | 5,99% | - |
| 11.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 5,97% | 145,00 |
| 10.03.2025 | 14,00 | 14,00 | 13,40 | 13,40 | -6,29% | 5,00 |
| 07.03.2025 | 14,50 | 14,50 | 14,30 | 14,30 | 0,70% | 202,00 |
| 06.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,79% | 143,00 |
| 05.03.2025 | 14,65 | 15,35 | 13,50 | 13,95 | -5,10% | - |
| 04.03.2025 | 14,60 | 15,35 | 13,35 | 14,70 | -5,16% | - |
| 03.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | 4,00 |
| 28.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 30,00 |
| 27.02.2025 | 14,75 | 15,65 | 14,70 | 15,00 | -1,96% | - |
| 26.02.2025 | 15,10 | 15,30 | 14,80 | 15,30 | 2,68% | 72,00 |
| 25.02.2025 | 15,30 | 15,30 | 14,90 | 14,90 | -1,97% | 2,00 |
| 24.02.2025 | 15,75 | 16,05 | 15,15 | 15,20 | -2,88% | - |
| 21.02.2025 | 15,75 | 16,30 | 15,40 | 15,65 | -1,57% | - |
| 20.02.2025 | 16,15 | 16,80 | 15,85 | 15,90 | -1,55% | - |
| 19.02.2025 | 16,25 | 17,00 | 16,10 | 16,15 | -2,12% | - |
| 18.02.2025 | 16,45 | 17,15 | 16,30 | 16,50 | -1,79% | - |
| 17.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | 40,00 |
| 14.02.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -2,72% | 500,00 |
| 13.02.2025 | 17,00 | 17,35 | 16,50 | 16,55 | -3,50% | - |
| 12.02.2025 | 16,90 | 17,25 | 16,75 | 17,15 | 1,18% | - |
| 11.02.2025 | 17,30 | 17,65 | 16,65 | 16,95 | -3,14% | - |