32,475€
-0,54%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 32,58 | 33,65 | 31,85 | 32,25 | -1,23% | - |
| 08.09.2026 | 29,50 | 38,25 | 29,50 | 32,65 | 10,49% | 202,00 |
| 07.09.2026 | 29,65 | 29,65 | 29,50 | 29,55 | -2,48% | - |
| 04.09.2026 | 30,05 | 31,00 | 30,05 | 30,30 | -0,98% | - |
| 03.09.2026 | 29,80 | 30,60 | 29,80 | 30,60 | 0,99% | - |
| 02.09.2026 | 29,55 | 30,55 | 29,35 | 30,30 | 0,66% | 175,00 |
| 01.09.2026 | 29,30 | 30,10 | 29,20 | 30,10 | 0,67% | - |
| 31.08.2026 | 30,05 | 30,40 | 29,35 | 29,90 | -1,81% | - |
| 28.08.2026 | 31,20 | 31,20 | 30,45 | 30,45 | -3,49% | - |
| 27.08.2026 | 31,20 | 31,65 | 31,20 | 31,55 | -0,47% | - |
| 26.08.2026 | 31,35 | 31,95 | 31,35 | 31,70 | -0,31% | - |
| 25.08.2026 | 31,45 | 31,90 | 31,45 | 31,80 | -0,47% | - |
| 24.08.2026 | 30,50 | 32,40 | 30,50 | 31,95 | 2,57% | - |
| 21.08.2026 | 30,55 | 31,20 | 30,40 | 31,15 | 0,65% | - |
| 20.08.2026 | 30,50 | 30,95 | 30,50 | 30,95 | 0,65% | - |
| 19.08.2026 | 30,55 | 30,85 | 30,35 | 30,75 | -0,81% | - |
| 18.08.2026 | 30,05 | 31,00 | 30,05 | 31,00 | 1,97% | - |
| 17.08.2026 | 30,05 | 30,40 | 29,30 | 30,40 | 0,50% | - |
| 14.08.2026 | 28,90 | 30,30 | 28,45 | 30,25 | 3,60% | - |
| 13.08.2026 | 31,05 | 31,05 | 29,20 | 29,20 | -6,56% | - |
| 12.08.2026 | 29,25 | 31,25 | 28,85 | 31,25 | 4,69% | 100,00 |
| 11.08.2026 | 29,60 | 30,15 | 29,40 | 29,85 | -1,97% | - |
| 10.08.2026 | 29,60 | 30,45 | 29,50 | 30,45 | 0,50% | - |
| 07.08.2026 | 29,30 | 30,30 | 29,30 | 30,30 | 2,02% | - |
| 06.08.2026 | 28,45 | 30,20 | 28,45 | 29,70 | 2,77% | - |
| 05.08.2026 | 28,90 | 28,95 | 28,25 | 28,90 | -0,34% | - |
| 04.08.2026 | 27,55 | 29,15 | 27,50 | 29,00 | 4,13% | 300,00 |
| 03.08.2026 | 27,90 | 28,20 | 27,70 | 27,85 | -1,07% | - |
| 31.07.2026 | 29,05 | 29,05 | 27,95 | 28,15 | -4,41% | - |
| 30.07.2026 | 27,15 | 29,45 | 27,15 | 29,45 | 4,06% | - |
| 29.07.2026 | 29,00 | 29,10 | 28,30 | 28,30 | -3,74% | - |
| 28.07.2026 | 29,35 | 29,40 | 29,25 | 29,40 | -1,51% | - |
| 27.07.2026 | 29,60 | 29,90 | 29,40 | 29,85 | 0,51% | - |
| 24.07.2026 | 28,70 | 29,80 | 28,70 | 29,70 | 1,02% | - |
| 23.07.2026 | 29,45 | 30,10 | 29,30 | 29,40 | -2,33% | - |
| 22.07.2026 | 29,55 | 30,20 | 29,55 | 30,10 | 0,00% | - |
| 21.07.2026 | 28,90 | 30,10 | 28,90 | 30,10 | 2,38% | - |
| 20.07.2026 | 29,95 | 30,35 | 29,40 | 29,40 | -3,29% | - |
| 17.07.2026 | 28,70 | 30,40 | 28,70 | 30,40 | 4,29% | - |
| 16.07.2026 | 30,05 | 30,05 | 29,15 | 29,15 | -5,20% | - |
| 15.07.2026 | 29,55 | 30,75 | 29,55 | 30,75 | 2,84% | - |
| 14.07.2026 | 30,15 | 30,15 | 29,50 | 29,90 | -2,61% | - |
| 13.07.2026 | 30,10 | 30,70 | 29,30 | 30,70 | 0,00% | - |
| 10.07.2026 | 30,85 | 31,05 | 29,70 | 30,70 | -1,76% | - |
| 09.07.2026 | 30,85 | 31,65 | 30,85 | 31,25 | -0,64% | - |
| 08.07.2026 | 29,55 | 31,45 | 29,55 | 31,45 | 4,31% | - |
| 07.07.2026 | 28,55 | 30,15 | 28,55 | 30,15 | 4,15% | - |
| 06.07.2026 | 29,05 | 30,30 | 28,95 | 28,95 | -0,17% | 126,00 |
| 03.07.2026 | 29,10 | 29,10 | 29,00 | 29,00 | -1,36% | - |
| 02.07.2026 | 29,20 | 29,50 | 29,05 | 29,40 | -0,68% | - |
| 01.07.2026 | 29,70 | 29,75 | 29,25 | 29,60 | -2,15% | - |
| 30.06.2026 | 29,95 | 31,15 | 29,10 | 30,25 | -0,49% | - |
| 29.06.2026 | 29,35 | 30,40 | 29,30 | 30,40 | 2,18% | - |
| 26.06.2026 | 28,70 | 29,75 | 28,70 | 29,75 | 1,02% | - |
| 25.06.2026 | 28,80 | 30,55 | 28,80 | 29,45 | 0,34% | - |
| 24.06.2026 | 28,65 | 29,45 | 28,65 | 29,35 | 0,86% | - |
| 23.06.2026 | 28,15 | 29,40 | 28,15 | 29,10 | 0,87% | - |
| 22.06.2026 | 28,05 | 28,95 | 28,05 | 28,85 | 3,04% | - |
| 19.06.2026 | 28,05 | 28,05 | 28,00 | 28,00 | -1,93% | - |
| 18.06.2026 | 28,85 | 28,85 | 28,25 | 28,55 | 0,18% | - |
| 17.06.2026 | 26,60 | 28,50 | 26,60 | 28,50 | 6,74% | 165,00 |
| 16.06.2026 | 26,75 | 27,05 | 26,55 | 26,70 | -0,74% | - |
| 15.06.2026 | 26,25 | 26,90 | 26,25 | 26,90 | 1,51% | - |
| 12.06.2026 | 27,35 | 27,80 | 26,50 | 26,50 | -3,99% | - |
| 11.06.2026 | 26,90 | 27,80 | 26,50 | 27,60 | 1,66% | - |
| 10.06.2026 | 26,75 | 27,15 | 26,75 | 27,15 | -0,55% | - |
| 09.06.2026 | 26,85 | 27,45 | 26,35 | 27,30 | 0,18% | - |
| 08.06.2026 | 26,40 | 27,25 | 26,40 | 27,25 | 1,87% | - |
| 05.06.2026 | 26,70 | 27,40 | 26,40 | 26,75 | -0,19% | - |
| 04.06.2026 | 25,45 | 26,80 | 25,10 | 26,80 | 3,68% | - |
| 03.06.2026 | 24,45 | 25,85 | 24,45 | 25,85 | 4,02% | 300,00 |
| 02.06.2026 | 24,50 | 24,85 | 24,50 | 24,85 | -0,60% | - |
| 01.06.2026 | 25,40 | 25,40 | 24,90 | 25,00 | -2,53% | - |
| 29.05.2026 | 25,20 | 25,90 | 25,20 | 25,65 | 0,79% | - |
| 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% | - |