30,625€
-0,41%
Echtzeit-Aktienkurs Pharvaris NV
Bid:
Ask:
Aktienkurse zur Pharvaris NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -1,46% | 140,00 |
| 11.11.2026 | 30,15 | 31,15 | 30,13 | 30,75 | 0,00% | - |
| 10.11.2026 | 30,55 | 31,40 | 30,55 | 30,75 | 0,65% | 165,00 |
| 09.11.2026 | 30,40 | 31,70 | 30,40 | 30,55 | -2,08% | 51,00 |
| 06.11.2026 | 30,15 | 31,20 | 30,15 | 31,20 | 5,76% | 117,00 |
| 05.11.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -4,53% | 200,00 |
| 04.11.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,90% | 200,00 |
| 03.11.2026 | 31,20 | 31,50 | 31,20 | 31,50 | 7,14% | 2,00 |
| 02.11.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,84% | 2,00 |
| 30.10.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 1,18% | 25,00 |
| 29.10.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 2,00 |
| 28.10.2026 | 29,05 | 29,30 | 29,05 | 29,30 | 2,54% | 104,00 |
| 27.10.2026 | 28,15 | 29,05 | 28,05 | 28,58 | 1,60% | - |
| 26.10.2026 | 28,18 | 28,18 | 28,08 | 28,13 | 0,81% | - |
| 23.10.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 0,54% | 300,00 |
| 22.10.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 2,78% | 1,00 |
| 21.10.2026 | 28,05 | 28,05 | 27,00 | 27,00 | -3,40% | 4,00 |
| 20.10.2026 | 27,95 | 27,95 | 27,95 | 27,95 | 8,75% | 2,00 |
| 19.10.2026 | 25,00 | 25,80 | 25,00 | 25,70 | 1,58% | 1.172,00 |
| 16.10.2026 | 26,90 | 26,90 | 25,30 | 25,30 | -5,07% | 244,00 |
| 15.10.2026 | 27,00 | 27,00 | 26,65 | 26,65 | -1,30% | 153,00 |
| 14.10.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,64% | 96,00 |
| 13.10.2026 | 27,35 | 27,45 | 27,35 | 27,45 | 0,00% | 1.001,00 |
| 12.10.2026 | 27,30 | 27,70 | 27,30 | 27,45 | -4,36% | 139,00 |
| 09.10.2026 | 28,30 | 28,70 | 28,30 | 28,70 | 2,68% | 300,00 |
| 08.10.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -2,27% | 5,00 |
| 07.10.2026 | 28,20 | 28,70 | 28,20 | 28,60 | 5,34% | 305,00 |
| 06.10.2026 | 27,75 | 27,75 | 27,15 | 27,15 | -0,91% | 5,00 |
| 05.10.2026 | 27,50 | 27,50 | 27,40 | 27,40 | -3,86% | 225,00 |
| 02.10.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 3,45% | 91,00 |
| 01.10.2026 | 27,55 | 27,55 | 27,55 | 27,55 | -1,43% | 20,00 |
| 30.09.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -0,89% | 210,00 |
| 29.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 1,00 |
| 28.09.2026 | 27,50 | 28,60 | 27,50 | 28,60 | -1,55% | 3,00 |
| 25.09.2026 | 29,20 | 29,20 | 29,05 | 29,05 | 1,40% | 184,00 |
| 24.09.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -1,72% | 349,00 |
| 23.09.2026 | 30,40 | 30,40 | 29,15 | 29,15 | -5,66% | 405,00 |
| 22.09.2026 | 32,10 | 32,10 | 30,90 | 30,90 | -4,19% | 32,00 |
| 21.09.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 1,90% | 13,00 |
| 18.09.2026 | 33,65 | 33,65 | 31,55 | 31,65 | -5,66% | 445,00 |
| 17.09.2026 | 33,55 | 33,55 | 33,55 | 33,55 | 2,91% | 33,00 |
| 16.09.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,25% | 11,00 |
| 15.09.2026 | 33,45 | 33,45 | 33,35 | 33,35 | -3,05% | 622,00 |
| 14.09.2026 | 32,20 | 34,55 | 32,20 | 34,40 | 4,40% | 188,00 |
| 11.09.2026 | 31,70 | 34,80 | 31,70 | 32,95 | 2,17% | 938,00 |
| 10.09.2026 | 32,25 | 32,25 | 32,25 | 32,25 | -0,31% | 51,00 |
| 09.09.2026 | 33,10 | 33,15 | 32,35 | 32,35 | -1,82% | 420,00 |
| 08.09.2026 | 36,20 | 39,55 | 32,95 | 32,95 | 7,33% | 833,00 |
| 07.09.2026 | 30,85 | 30,85 | 30,70 | 30,70 | -1,44% | 64,00 |
| 04.09.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 1,55% | 4,00 |
| 03.09.2026 | 30,35 | 31,38 | 29,85 | 30,68 | 1,91% | - |
| 02.09.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,17% | 169,00 |
| 01.09.2026 | 29,85 | 30,10 | 29,20 | 30,05 | 0,17% | - |
| 31.08.2026 | 30,20 | 30,20 | 30,00 | 30,00 | -4,76% | 1.336,00 |
| 28.08.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -2,63% | 8,00 |
| 27.08.2026 | 32,35 | 32,35 | 32,35 | 32,35 | 1,81% | 10,00 |
| 26.08.2026 | 31,90 | 32,20 | 31,43 | 31,78 | -0,55% | - |
| 25.08.2026 | 32,05 | 32,50 | 31,43 | 31,95 | -2,29% | - |
| 24.08.2026 | 31,65 | 32,70 | 31,65 | 32,70 | 5,31% | 19,00 |
| 21.08.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 0,49% | 1,00 |
| 20.08.2026 | 31,08 | 31,43 | 30,35 | 30,90 | 0,32% | - |
| 19.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,41% | 963,00 |
| 18.08.2026 | 30,58 | 31,10 | 30,45 | 30,68 | -0,08% | - |
| 17.08.2026 | 30,05 | 30,70 | 30,05 | 30,70 | 2,50% | 51,00 |
| 14.08.2026 | 30,00 | 30,00 | 29,95 | 29,95 | 1,01% | 310,00 |
| 13.08.2026 | 31,68 | 32,45 | 29,28 | 29,65 | 2,42% | - |
| 12.08.2026 | 29,50 | 29,50 | 28,95 | 28,95 | -5,85% | 496,00 |
| 11.08.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -0,16% | 17,00 |
| 10.08.2026 | 29,65 | 30,80 | 29,60 | 30,80 | 1,15% | 19,00 |
| 07.08.2026 | 30,45 | 30,45 | 30,45 | 30,45 | 0,16% | 197,00 |
| 06.08.2026 | 29,60 | 30,40 | 29,55 | 30,40 | 1,33% | 164,00 |
| 05.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,27% | 90,00 |
| 04.08.2026 | 28,10 | 29,43 | 27,98 | 29,05 | 3,75% | - |
| 03.08.2026 | 28,45 | 28,68 | 27,50 | 28,00 | -0,97% | - |
| 31.07.2026 | 29,58 | 29,60 | 27,90 | 28,28 | 4,34% | - |
| 30.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -4,41% | 301,00 |
| 29.07.2026 | 29,50 | 29,73 | 28,35 | 28,35 | -3,41% | - |
| 28.07.2026 | 29,35 | 29,35 | 29,35 | 29,35 | -2,17% | 1,00 |
| 27.07.2026 | 30,20 | 30,53 | 29,75 | 30,00 | -0,50% | - |
| 24.07.2026 | 30,15 | 30,15 | 30,15 | 30,15 | -1,15% | 4,00 |
| 23.07.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 1,16% | 1,00 |
| 22.07.2026 | 30,20 | 30,20 | 30,15 | 30,15 | 0,25% | 878,00 |
| 21.07.2026 | 29,48 | 30,28 | 29,08 | 30,08 | -2,04% | - |
| 20.07.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 2,16% | 20,00 |
| 17.07.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 2,04% | 1,00 |
| 16.07.2026 | 30,65 | 30,83 | 29,28 | 29,45 | -4,31% | - |
| 15.07.2026 | 30,10 | 31,08 | 30,08 | 30,78 | 2,24% | - |
| 14.07.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -1,31% | 1,00 |
| 13.07.2026 | 30,60 | 30,60 | 30,50 | 30,50 | -1,29% | 479,00 |
| 10.07.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,75% | 4,00 |
| 09.07.2026 | 31,95 | 31,95 | 31,45 | 31,45 | 1,94% | 165,00 |
| 08.07.2026 | 30,85 | 30,85 | 30,85 | 30,85 | 2,75% | 1,00 |
| 07.07.2026 | 29,08 | 30,28 | 29,05 | 30,03 | 3,53% | - |
| 06.07.2026 | 30,15 | 30,15 | 29,00 | 29,00 | -3,81% | 26,00 |
| 03.07.2026 | 30,15 | 30,15 | 30,15 | 30,15 | 2,55% | 30,00 |
| 02.07.2026 | 30,40 | 30,40 | 29,40 | 29,40 | 0,51% | 4,00 |
| 01.07.2026 | 31,10 | 31,10 | 29,25 | 29,25 | -5,80% | 631,00 |
| 30.06.2026 | 31,40 | 31,40 | 31,05 | 31,05 | 1,72% | 367,00 |
| 29.06.2026 | 29,98 | 30,80 | 29,78 | 30,53 | 5,99% | - |
| 26.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | 50,00 |