18,550€
2,49%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,10 | 19,50 | 17,80 | 19,40 | 7,18% | - |
| 14.10.2025 | 18,60 | 18,70 | 18,00 | 18,10 | -4,23% | - |
| 13.10.2025 | 18,80 | 18,90 | 18,20 | 18,90 | 0,00% | - |
| 10.10.2025 | 19,40 | 19,40 | 18,90 | 18,90 | -4,06% | - |
| 09.10.2025 | 19,60 | 19,90 | 19,60 | 19,70 | 1,03% | - |
| 08.10.2025 | 19,00 | 19,80 | 19,00 | 19,50 | 2,09% | - |
| 07.10.2025 | 19,50 | 19,80 | 18,90 | 19,10 | -3,05% | - |
| 06.10.2025 | 19,60 | 20,20 | 19,60 | 19,70 | -1,50% | - |
| 03.10.2025 | 19,50 | 20,00 | 19,40 | 20,00 | 2,04% | - |
| 02.10.2025 | 20,20 | 20,40 | 19,60 | 19,60 | -4,85% | - |
| 01.10.2025 | 20,80 | 21,20 | 20,20 | 20,60 | -2,83% | - |
| 30.09.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 2,91% | - |
| 29.09.2025 | 20,40 | 20,80 | 20,20 | 20,60 | 0,00% | - |
| 26.09.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 25.09.2025 | 20,40 | 21,40 | 20,20 | 21,00 | 0,96% | - |
| 24.09.2025 | 20,80 | 21,40 | 20,80 | 20,80 | -0,95% | - |
| 23.09.2025 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 22.09.2025 | 21,20 | 21,20 | 20,80 | 21,00 | 0,96% | - |
| 19.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 18.09.2025 | 20,20 | 21,20 | 20,20 | 20,80 | 2,97% | - |
| 17.09.2025 | 19,70 | 20,60 | 19,70 | 20,20 | 1,51% | - |
| 16.09.2025 | 19,50 | 19,90 | 19,40 | 19,90 | -0,50% | - |
| 15.09.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 1,52% | - |
| 12.09.2025 | 19,70 | 19,90 | 19,70 | 19,70 | -1,01% | - |
| 10.09.2025 | 20,20 | 20,60 | 19,60 | 19,90 | 0,76% | - |
| 09.09.2025 | 18,55 | 19,80 | 18,20 | 19,75 | 0,77% | - |
| 08.09.2025 | 19,65 | 20,10 | 19,20 | 19,60 | 0,00% | - |
| 05.09.2025 | 18,50 | 19,60 | 17,90 | 19,60 | 4,81% | - |
| 04.09.2025 | 18,50 | 18,90 | 18,20 | 18,70 | 0,00% | - |
| 03.09.2025 | 18,90 | 19,30 | 18,70 | 18,70 | -2,60% | - |
| 02.09.2025 | 18,20 | 19,30 | 18,20 | 19,20 | 5,49% | - |
| 01.09.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 29.08.2025 | 19,20 | 19,50 | 18,10 | 18,10 | -7,65% | - |
| 28.08.2025 | 20,20 | 20,20 | 19,60 | 19,60 | -3,92% | - |
| 27.08.2025 | 20,40 | 21,00 | 20,40 | 20,40 | -1,92% | - |
| 26.08.2025 | 20,00 | 20,80 | 19,70 | 20,80 | 1,96% | - |
| 25.08.2025 | 19,40 | 20,60 | 18,80 | 20,40 | 4,62% | - |
| 22.08.2025 | 19,80 | 20,00 | 19,40 | 19,50 | -2,50% | - |
| 21.08.2025 | 19,40 | 20,20 | 19,40 | 20,00 | 1,52% | - |
| 20.08.2025 | 19,40 | 20,00 | 19,30 | 19,70 | 0,00% | - |
| 19.08.2025 | 18,70 | 19,70 | 18,50 | 19,70 | 4,23% | 120,00 |
| 18.08.2025 | 18,70 | 18,90 | 18,50 | 18,90 | -0,53% | - |
| 15.08.2025 | 19,50 | 19,50 | 18,90 | 19,00 | -0,52% | - |
| 14.08.2025 | 18,00 | 19,10 | 18,00 | 19,10 | 6,11% | - |
| 13.08.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 0,00% | - |
| 12.08.2025 | 17,60 | 18,00 | 17,40 | 18,00 | 2,27% | - |
| 11.08.2025 | 17,00 | 17,60 | 16,80 | 17,60 | 1,73% | - |
| 08.08.2025 | 17,20 | 17,30 | 16,70 | 17,30 | -2,81% | - |
| 07.08.2025 | 17,90 | 18,00 | 17,30 | 17,80 | -1,66% | - |
| 06.08.2025 | 17,90 | 18,20 | 17,20 | 18,10 | 0,00% | - |
| 05.08.2025 | 18,10 | 18,40 | 17,10 | 18,10 | -1,09% | - |
| 04.08.2025 | 17,00 | 18,30 | 17,00 | 18,30 | 6,40% | - |
| 01.08.2025 | 17,10 | 17,20 | 16,30 | 17,20 | -0,58% | - |
| 31.07.2025 | 17,10 | 17,40 | 16,60 | 17,30 | 1,76% | - |
| 30.07.2025 | 16,70 | 17,20 | 16,70 | 17,00 | 1,19% | - |
| 29.07.2025 | 17,00 | 17,10 | 16,70 | 16,80 | -2,33% | - |
| 28.07.2025 | 17,30 | 17,60 | 17,20 | 17,20 | 0,00% | - |
| 25.07.2025 | 16,80 | 17,30 | 16,40 | 17,20 | 0,00% | - |
| 24.07.2025 | 17,30 | 17,80 | 17,20 | 17,20 | -2,27% | - |
| 23.07.2025 | 18,00 | 18,00 | 17,00 | 17,60 | -10,66% | - |
| 22.07.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -1,01% | - |
| 21.07.2025 | 19,70 | 19,90 | 19,10 | 19,90 | 1,02% | - |
| 18.07.2025 | 20,20 | 20,20 | 19,40 | 19,70 | -2,48% | - |
| 17.07.2025 | 19,40 | 20,20 | 19,00 | 20,20 | 4,66% | 100,00 |
| 16.07.2025 | 19,40 | 19,40 | 18,90 | 19,30 | -2,03% | - |
| 15.07.2025 | 20,20 | 20,40 | 19,20 | 19,70 | -3,43% | - |
| 14.07.2025 | 21,40 | 21,40 | 20,40 | 20,40 | 2,00% | - |
| 11.07.2025 | 16,60 | 20,00 | 16,20 | 20,00 | 20,48% | - |
| 10.07.2025 | 15,50 | 16,60 | 15,40 | 16,60 | 7,79% | - |
| 09.07.2025 | 15,10 | 15,40 | 14,70 | 15,40 | 0,65% | - |
| 08.07.2025 | 15,10 | 15,50 | 14,70 | 15,30 | 0,00% | - |
| 07.07.2025 | 15,20 | 15,50 | 14,80 | 15,30 | 1,32% | - |
| 04.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 03.07.2025 | 14,90 | 15,10 | 14,50 | 15,10 | 2,03% | - |
| 02.07.2025 | 14,40 | 14,80 | 14,20 | 14,80 | 0,68% | - |
| 01.07.2025 | 14,70 | 14,70 | 14,20 | 14,70 | 2,08% | - |
| 30.06.2025 | 14,40 | 14,40 | 13,70 | 14,40 | -1,37% | - |
| 27.06.2025 | 15,10 | 15,10 | 13,60 | 14,60 | -2,67% | 500,00 |
| 26.06.2025 | 14,80 | 15,00 | 13,70 | 15,00 | 1,35% | - |
| 25.06.2025 | 14,60 | 14,80 | 14,00 | 14,80 | 0,00% | - |
| 24.06.2025 | 14,90 | 14,90 | 14,60 | 14,80 | 2,78% | - |
| 23.06.2025 | 15,30 | 15,30 | 13,90 | 14,40 | -5,26% | - |
| 20.06.2025 | 14,30 | 15,20 | 13,90 | 15,20 | 7,80% | - |
| 19.06.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 18.06.2025 | 14,20 | 14,50 | 14,00 | 14,30 | 1,42% | - |
| 17.06.2025 | 14,40 | 14,40 | 13,40 | 14,10 | 0,00% | - |
| 16.06.2025 | 14,20 | 14,40 | 14,10 | 14,10 | 1,44% | - |
| 13.06.2025 | 14,50 | 14,50 | 13,90 | 13,90 | -4,79% | - |
| 12.06.2025 | 14,50 | 14,60 | 14,00 | 14,60 | -2,67% | - |
| 11.06.2025 | 15,60 | 15,70 | 15,00 | 15,00 | -4,46% | - |
| 10.06.2025 | 15,50 | 15,70 | 15,40 | 15,70 | 6,08% | - |
| 09.06.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 3,50% | - |
| 06.06.2025 | 13,80 | 14,60 | 13,80 | 14,30 | 0,00% | - |
| 05.06.2025 | 14,30 | 14,40 | 14,20 | 14,30 | -2,05% | 340,00 |
| 04.06.2025 | 15,00 | 15,10 | 14,60 | 14,60 | -4,58% | - |
| 03.06.2025 | 14,20 | 15,30 | 14,20 | 15,30 | 5,52% | - |
| 02.06.2025 | 14,30 | 14,50 | 14,30 | 14,50 | -0,68% | - |
| 30.05.2025 | 14,50 | 14,60 | 14,40 | 14,60 | 3,55% | - |
| 29.05.2025 | 13,70 | 14,30 | 13,50 | 14,10 | 2,17% | - |
| 28.05.2025 | 13,70 | 13,90 | 13,10 | 13,80 | -1,43% | - |