32,475€
-1,44%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 32,53 | 33,63 | 31,85 | 32,33 | -1,90% | 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 |
| 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 |