25,850€
1,57%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 0,88% | - |
| 28.05.2026 | 24,90 | 25,65 | 24,75 | 25,45 | 0,79% | - |
| 27.05.2026 | 25,25 | 25,25 | 25,05 | 25,25 | -1,17% | - |
| 26.05.2026 | 25,20 | 25,55 | 24,90 | 25,55 | 1,19% | - |
| 25.05.2026 | 25,20 | 25,25 | 25,20 | 25,25 | -0,59% | - |
| 22.05.2026 | 25,85 | 26,30 | 25,15 | 25,40 | -3,24% | - |
| 21.05.2026 | 24,80 | 26,25 | 24,70 | 26,25 | 3,75% | - |
| 20.05.2026 | 24,45 | 25,30 | 24,45 | 25,30 | 2,85% | - |
| 19.05.2026 | 24,25 | 25,05 | 24,10 | 24,60 | -0,20% | - |
| 18.05.2026 | 25,45 | 25,50 | 24,65 | 24,65 | -4,64% | - |
| 15.05.2026 | 25,80 | 25,85 | 25,20 | 25,85 | -4,79% | - |
| 14.05.2026 | 27,70 | 27,85 | 27,05 | 27,15 | -3,38% | - |
| 13.05.2026 | 26,15 | 28,10 | 26,15 | 28,10 | 5,84% | - |
| 12.05.2026 | 25,00 | 26,55 | 25,00 | 26,55 | 4,73% | - |
| 11.05.2026 | 25,05 | 26,55 | 24,90 | 25,35 | -0,59% | - |
| 08.05.2026 | 24,85 | 25,90 | 24,85 | 25,50 | 2,20% | - |
| 07.05.2026 | 25,20 | 25,45 | 24,75 | 24,95 | -2,92% | - |
| 06.05.2026 | 25,15 | 25,70 | 24,80 | 25,70 | 0,78% | 1.446,00 |
| 05.05.2026 | 25,25 | 25,70 | 25,15 | 25,50 | -0,39% | - |
| 04.05.2026 | 24,70 | 25,70 | 24,70 | 25,60 | -2,66% | - |
| 30.04.2026 | 24,90 | 26,30 | 24,75 | 26,30 | 3,54% | - |
| 29.04.2026 | 23,70 | 25,55 | 23,70 | 25,40 | 5,61% | - |
| 28.04.2026 | 24,05 | 24,65 | 23,45 | 24,05 | -0,21% | - |
| 27.04.2026 | 23,90 | 24,50 | 22,95 | 24,10 | -0,41% | - |
| 24.04.2026 | 22,90 | 24,35 | 22,90 | 24,20 | 2,98% | - |
| 23.04.2026 | 25,05 | 25,50 | 23,50 | 23,50 | -7,84% | - |
| 22.04.2026 | 24,50 | 25,50 | 24,50 | 25,50 | 2,82% | - |
| 21.04.2026 | 24,20 | 24,95 | 23,75 | 24,80 | 1,02% | - |
| 20.04.2026 | 23,70 | 24,55 | 23,70 | 24,55 | 1,03% | - |
| 17.04.2026 | 24,05 | 24,95 | 22,70 | 24,30 | 0,21% | - |
| 16.04.2026 | 24,25 | 24,25 | 24,00 | 24,25 | -1,22% | - |
| 15.04.2026 | 23,85 | 24,55 | 23,85 | 24,55 | 1,24% | - |
| 14.04.2026 | 23,25 | 24,25 | 22,95 | 24,25 | 2,75% | - |
| 13.04.2026 | 22,25 | 23,60 | 22,25 | 23,60 | 4,42% | 400,00 |
| 10.04.2026 | 22,70 | 22,80 | 22,30 | 22,60 | -1,74% | - |
| 09.04.2026 | 23,15 | 23,35 | 23,00 | 23,00 | -2,34% | - |
| 08.04.2026 | 23,95 | 24,05 | 23,55 | 23,55 | -1,46% | - |
| 07.04.2026 | 24,15 | 24,80 | 23,65 | 23,90 | -2,85% | - |
| 02.04.2026 | 24,80 | 24,80 | 24,40 | 24,60 | -3,15% | - |
| 01.04.2026 | 24,20 | 25,40 | 24,20 | 25,40 | 4,10% | - |
| 31.03.2026 | 23,60 | 24,60 | 23,60 | 24,40 | 3,39% | - |
| 30.03.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | 25,00 |
| 27.03.2026 | 23,80 | 23,80 | 23,40 | 23,60 | 0,00% | - |
| 26.03.2026 | 22,40 | 23,80 | 22,40 | 23,60 | 5,36% | - |
| 25.03.2026 | 21,80 | 22,60 | 21,80 | 22,40 | 3,70% | - |
| 24.03.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 23.03.2026 | 22,00 | 22,40 | 21,80 | 21,80 | -1,80% | - |
| 20.03.2026 | 22,20 | 22,60 | 22,20 | 22,20 | 0,00% | - |
| 19.03.2026 | 22,80 | 22,80 | 22,00 | 22,20 | -1,77% | - |
| 18.03.2026 | 23,20 | 23,20 | 22,40 | 22,60 | -1,74% | - |
| 17.03.2026 | 23,20 | 23,60 | 23,00 | 23,00 | -0,86% | 135,00 |
| 16.03.2026 | 22,20 | 23,20 | 22,20 | 23,20 | 5,45% | - |
| 13.03.2026 | 22,60 | 23,00 | 22,00 | 22,00 | -2,65% | - |
| 12.03.2026 | 23,20 | 23,20 | 22,60 | 22,60 | -3,42% | - |
| 11.03.2026 | 22,00 | 23,40 | 22,00 | 23,40 | 7,34% | - |
| 10.03.2026 | 22,80 | 22,80 | 21,80 | 21,80 | -3,54% | - |
| 09.03.2026 | 22,00 | 22,80 | 22,00 | 22,60 | 1,80% | - |
| 06.03.2026 | 22,00 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 05.03.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -4,31% | - |
| 04.03.2026 | 22,60 | 23,40 | 22,60 | 23,20 | 1,75% | - |
| 03.03.2026 | 23,40 | 23,40 | 22,60 | 22,80 | -4,20% | - |
| 02.03.2026 | 23,60 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 27.02.2026 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 26.02.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | - |
| 25.02.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | - |
| 24.02.2026 | 23,20 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 23.02.2026 | 23,40 | 23,40 | 22,80 | 23,20 | -2,52% | - |
| 20.02.2026 | 23,40 | 24,20 | 22,80 | 23,80 | 1,71% | - |
| 19.02.2026 | 22,60 | 23,40 | 21,60 | 23,40 | 2,63% | - |
| 18.02.2026 | 22,20 | 22,80 | 22,00 | 22,80 | 1,79% | - |
| 17.02.2026 | 22,00 | 22,60 | 22,00 | 22,40 | 1,82% | - |
| 16.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.02.2026 | 22,00 | 22,60 | 21,00 | 22,00 | -1,79% | - |
| 12.02.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 11.02.2026 | 22,80 | 22,80 | 22,00 | 22,80 | -0,87% | - |
| 10.02.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 2,68% | - |
| 09.02.2026 | 22,00 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 06.02.2026 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | - |
| 05.02.2026 | 22,20 | 22,20 | 21,20 | 21,20 | -5,36% | - |
| 04.02.2026 | 23,20 | 23,40 | 22,40 | 22,40 | -3,45% | - |
| 03.02.2026 | 22,80 | 23,40 | 22,80 | 23,20 | 0,00% | - |
| 02.02.2026 | 22,40 | 23,60 | 22,40 | 23,20 | 2,65% | - |
| 30.01.2026 | 22,80 | 23,00 | 22,20 | 22,60 | -2,59% | - |
| 29.01.2026 | 23,00 | 23,20 | 22,40 | 23,20 | 0,00% | 114,00 |
| 28.01.2026 | 22,40 | 23,20 | 22,20 | 23,20 | 3,57% | 114,00 |
| 27.01.2026 | 22,80 | 23,20 | 22,20 | 22,40 | -2,61% | - |
| 26.01.2026 | 23,20 | 23,40 | 22,40 | 23,00 | -1,71% | - |
| 23.01.2026 | 23,40 | 23,60 | 22,80 | 23,40 | -1,68% | 38,00 |
| 22.01.2026 | 23,20 | 24,00 | 23,20 | 23,80 | 2,59% | - |
| 21.01.2026 | 22,00 | 23,20 | 22,00 | 23,20 | 4,50% | - |
| 20.01.2026 | 21,00 | 22,40 | 21,00 | 22,20 | 5,71% | - |
| 19.01.2026 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | - |
| 16.01.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | - |
| 15.01.2026 | 21,60 | 22,00 | 21,40 | 22,00 | 0,00% | - |
| 14.01.2026 | 22,00 | 22,40 | 22,00 | 22,00 | 0,92% | - |
| 13.01.2026 | 22,00 | 22,00 | 21,60 | 21,80 | -2,68% | - |
| 12.01.2026 | 21,60 | 22,60 | 21,60 | 22,40 | 0,90% | - |
| 09.01.2026 | 21,20 | 22,80 | 21,00 | 22,20 | 4,72% | - |
| 08.01.2026 | 21,20 | 21,60 | 21,20 | 21,20 | -0,93% | - |
| 07.01.2026 | 20,20 | 22,00 | 20,20 | 21,40 | 3,88% | - |