31,425€
1,86%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 31,53 | 31,95 | 31,28 | 31,38 | 1,70% | 4,00 |
| 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 |
| 25.06.2026 | 28,75 | 30,55 | 28,75 | 29,80 | 0,85% | 54,00 |
| 24.06.2026 | 28,70 | 29,55 | 28,70 | 29,55 | 0,08% | 192,00 |
| 23.06.2026 | 28,75 | 29,65 | 28,65 | 29,53 | 2,07% | - |
| 22.06.2026 | 28,58 | 29,35 | 28,38 | 28,93 | -0,60% | - |
| 19.06.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 1,39% | 2,00 |
| 18.06.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 4,94% | 26,00 |
| 17.06.2026 | 27,25 | 28,10 | 27,25 | 27,35 | 1,86% | 332,00 |
| 16.06.2026 | 27,25 | 27,63 | 26,55 | 26,85 | 0,37% | - |
| 15.06.2026 | 26,20 | 27,20 | 26,20 | 26,75 | -3,60% | 95,00 |
| 12.06.2026 | 27,88 | 28,50 | 27,43 | 27,75 | 1,09% | - |
| 11.06.2026 | 27,35 | 27,55 | 27,33 | 27,45 | 3,00% | - |
| 10.06.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -1,48% | 400,00 |
| 09.06.2026 | 27,50 | 27,50 | 27,05 | 27,05 | 0,19% | 375,00 |
| 08.06.2026 | 27,30 | 27,30 | 27,00 | 27,00 | 0,19% | 5,00 |
| 05.06.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 5,07% | 1,00 |
| 04.06.2026 | 25,65 | 25,65 | 25,65 | 25,65 | 0,98% | 40,00 |
| 03.06.2026 | 25,35 | 25,40 | 25,35 | 25,40 | 1,91% | 20,00 |
| 02.06.2026 | 24,93 | 25,10 | 24,53 | 24,93 | -5,77% | - |
| 01.06.2026 | 26,50 | 26,50 | 26,45 | 26,45 | 1,54% | 6,00 |
| 29.05.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 2,66% | 15,00 |
| 28.05.2026 | 25,43 | 25,43 | 25,35 | 25,38 | -0,49% | - |
| 27.05.2026 | 26,15 | 26,15 | 25,00 | 25,50 | 1,19% | 399,00 |
| 26.05.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | 5,00 |
| 25.05.2026 | 25,20 | 26,20 | 25,20 | 26,20 | 0,38% | 15,00 |
| 22.05.2026 | 26,38 | 26,63 | 25,70 | 26,10 | -0,95% | - |
| 21.05.2026 | 25,80 | 26,35 | 25,80 | 26,35 | 2,33% | 229,00 |
| 20.05.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 2,39% | 9,00 |
| 19.05.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -4,91% | 1,00 |
| 18.05.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 4,55% | 5,00 |
| 15.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -7,33% | 100,00 |
| 14.05.2026 | 27,55 | 27,55 | 27,30 | 27,30 | 1,11% | 64,00 |
| 13.05.2026 | 26,10 | 27,00 | 26,10 | 27,00 | 1,50% | 121,00 |
| 12.05.2026 | 25,95 | 26,60 | 25,45 | 26,60 | 4,72% | 164,00 |
| 11.05.2026 | 25,05 | 26,05 | 25,05 | 25,40 | 2,42% | 9,00 |
| 08.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -5,16% | 125,00 |
| 07.05.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 2,55% | 126,00 |
| 06.05.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | 2,00 |
| 05.05.2026 | 25,73 | 26,33 | 25,38 | 25,55 | -1,92% | - |
| 04.05.2026 | 25,65 | 26,05 | 24,70 | 26,05 | 0,00% | 19,00 |
| 30.04.2026 | 25,90 | 26,20 | 25,90 | 26,05 | 1,96% | 194,00 |
| 29.04.2026 | 25,55 | 25,55 | 25,55 | 25,55 | 4,71% | 2,00 |
| 28.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 5,00 |
| 27.04.2026 | 24,80 | 24,85 | 24,30 | 24,30 | 4,29% | 218,00 |
| 24.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -4,51% | 50,00 |
| 23.04.2026 | 25,75 | 25,75 | 24,40 | 24,40 | -5,06% | 30,00 |
| 22.04.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 3,21% | 1,00 |
| 21.04.2026 | 24,65 | 25,10 | 24,20 | 24,90 | 3,11% | - |
| 20.04.2026 | 24,13 | 24,18 | 24,10 | 24,15 | -1,73% | - |
| 17.04.2026 | 24,50 | 24,58 | 24,48 | 24,58 | 0,72% | - |
| 16.04.2026 | 24,30 | 24,40 | 24,30 | 24,40 | -0,41% | 401,00 |
| 15.04.2026 | 24,10 | 24,50 | 24,10 | 24,50 | 0,20% | 343,00 |
| 14.04.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 5,39% | 20,00 |
| 13.04.2026 | 22,65 | 23,80 | 22,53 | 23,20 | 0,87% | - |
| 10.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,02% | 50,00 |
| 09.04.2026 | 23,60 | 24,05 | 23,28 | 23,48 | -1,98% | - |
| 08.04.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -0,62% | 25,00 |
| 07.04.2026 | 24,60 | 25,05 | 24,10 | 24,10 | -2,03% | 8,00 |
| 02.04.2026 | 25,60 | 25,60 | 23,00 | 24,60 | -3,91% | 95,00 |
| 01.04.2026 | 25,20 | 25,60 | 24,40 | 25,60 | 4,92% | 70,00 |
| 31.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 5,00 |
| 30.03.2026 | 23,40 | 24,40 | 23,40 | 24,20 | 1,68% | 18,00 |
| 27.03.2026 | 24,00 | 24,00 | 23,80 | 23,80 | 5,31% | 8,00 |
| 26.03.2026 | 22,40 | 23,00 | 22,40 | 22,60 | 1,80% | - |
| 25.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 40,00 |
| 24.03.2026 | 22,20 | 22,60 | 21,50 | 21,90 | -0,90% | - |
| 23.03.2026 | 22,20 | 23,00 | 21,80 | 22,10 | -1,78% | - |
| 20.03.2026 | 22,60 | 22,90 | 22,10 | 22,50 | 0,45% | - |
| 19.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 10,00 |
| 18.03.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -1,71% | 13,00 |
| 17.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 1,00 |
| 16.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | 250,00 |
| 13.03.2026 | 22,90 | 23,20 | 22,10 | 22,30 | -3,46% | - |
| 12.03.2026 | 23,60 | 23,60 | 22,90 | 23,10 | -0,43% | - |
| 11.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | 100,00 |
| 10.03.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -2,20% | 800,00 |
| 09.03.2026 | 22,30 | 23,20 | 22,30 | 22,70 | 0,44% | - |
| 06.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | 3,00 |
| 05.03.2026 | 23,00 | 23,00 | 22,30 | 22,30 | -3,46% | - |
| 04.03.2026 | 22,90 | 23,60 | 22,90 | 23,10 | -2,12% | 5,00 |
| 03.03.2026 | 23,20 | 23,60 | 22,60 | 23,60 | -1,26% | 147,00 |
| 02.03.2026 | 23,90 | 24,50 | 23,80 | 23,90 | -0,83% | - |
| 27.02.2026 | 23,60 | 24,10 | 23,20 | 24,10 | 4,78% | - |
| 26.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 1,00 |
| 25.02.2026 | 24,00 | 24,20 | 23,40 | 24,20 | 2,11% | 17,00 |
| 24.02.2026 | 23,60 | 24,00 | 23,40 | 23,70 | 1,72% | - |
| 23.02.2026 | 23,70 | 23,90 | 23,10 | 23,30 | -0,43% | - |
| 20.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 53,00 |
| 19.02.2026 | 23,20 | 23,20 | 22,60 | 22,60 | -1,74% | 6,00 |
| 18.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 16,00 |
| 17.02.2026 | 22,40 | 22,80 | 22,00 | 22,40 | -1,75% | - |