1,093€
-4,37%
Echtzeit-Aktienkurs Vivoryon Therapeutics N.V.
Bid:
Ask:
Aktienkurse zur Vivoryon Therapeutics N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,32 | 1,33 | 1,28 | 1,29 | -1,52% | 1.248,00 |
| 04.05.2026 | 1,33 | 1,33 | 1,31 | 1,31 | 0,23% | 8.750,00 |
| 30.04.2026 | 1,32 | 1,33 | 1,30 | 1,31 | -0,76% | 44.006,00 |
| 29.04.2026 | 1,30 | 1,36 | 1,29 | 1,32 | 2,72% | 22.508,00 |
| 28.04.2026 | 1,29 | 1,31 | 1,29 | 1,29 | -0,93% | 28.000,00 |
| 27.04.2026 | 1,28 | 1,31 | 1,28 | 1,30 | -0,23% | - |
| 24.04.2026 | 1,26 | 1,32 | 1,22 | 1,30 | 3,34% | 12.383,00 |
| 23.04.2026 | 1,31 | 1,33 | 1,25 | 1,26 | -4,19% | 2.462,00 |
| 22.04.2026 | 1,34 | 1,34 | 1,30 | 1,31 | -2,23% | 5.565,00 |
| 21.04.2026 | 1,33 | 1,34 | 1,32 | 1,34 | 1,51% | 158,00 |
| 20.04.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -1,12% | 1.600,00 |
| 17.04.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 0,00% | - |
| 16.04.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -0,74% | - |
| 15.04.2026 | 1,35 | 1,36 | 1,33 | 1,35 | 0,97% | - |
| 14.04.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -0,96% | 14,00 |
| 13.04.2026 | 1,33 | 1,36 | 1,33 | 1,35 | 0,22% | 760,00 |
| 10.04.2026 | 1,34 | 1,36 | 1,32 | 1,35 | 2,05% | 56,00 |
| 09.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,38% | 27.000,00 |
| 08.04.2026 | 1,38 | 1,38 | 1,32 | 1,32 | 0,23% | 42.000,00 |
| 07.04.2026 | 1,32 | 1,37 | 1,29 | 1,32 | 0,15% | 14,00 |
| 02.04.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | 14.281,00 |
| 01.04.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -0,98% | 29.000,00 |
| 31.03.2026 | 1,34 | 1,39 | 1,28 | 1,33 | 0,08% | 11.490,00 |
| 30.03.2026 | 1,30 | 1,35 | 1,30 | 1,33 | 2,23% | 14,00 |
| 27.03.2026 | 1,32 | 1,34 | 1,30 | 1,30 | -1,36% | - |
| 26.03.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -1,35% | 2.750,00 |
| 25.03.2026 | 1,29 | 1,35 | 1,29 | 1,34 | 3,32% | - |
| 24.03.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,38% | 1.100,00 |
| 23.03.2026 | 1,29 | 1,36 | 1,25 | 1,30 | 0,70% | 21.779,00 |
| 20.03.2026 | 1,27 | 1,31 | 1,23 | 1,29 | 2,38% | 41.020,00 |
| 19.03.2026 | 1,35 | 1,36 | 1,25 | 1,26 | -6,67% | 30.870,00 |
| 18.03.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,37% | 2.900,00 |
| 17.03.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -1,02% | - |
| 16.03.2026 | 1,38 | 1,38 | 1,36 | 1,37 | 0,15% | - |
| 13.03.2026 | 1,37 | 1,38 | 1,35 | 1,37 | 0,29% | 35.123,00 |
| 12.03.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -0,58% | - |
| 11.03.2026 | 1,36 | 1,38 | 1,35 | 1,37 | 1,26% | 5.566,00 |
| 10.03.2026 | 1,38 | 1,41 | 1,34 | 1,35 | -1,88% | 9.656,00 |
| 09.03.2026 | 1,37 | 1,41 | 1,37 | 1,38 | 0,66% | 17.505,00 |
| 06.03.2026 | 1,39 | 1,41 | 1,37 | 1,37 | -1,30% | 480,00 |
| 05.03.2026 | 1,40 | 1,41 | 1,38 | 1,39 | -2,11% | 15.750,00 |
| 04.03.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 0,78% | 27.000,00 |
| 03.03.2026 | 1,40 | 1,44 | 1,36 | 1,41 | 0,50% | - |
| 02.03.2026 | 1,42 | 1,45 | 1,40 | 1,40 | -1,34% | 5.515,00 |
| 27.02.2026 | 1,46 | 1,47 | 1,42 | 1,42 | -2,07% | 7.710,00 |
| 26.02.2026 | 1,43 | 1,46 | 1,43 | 1,45 | 1,47% | 2.800,00 |
| 25.02.2026 | 1,45 | 1,47 | 1,41 | 1,43 | -1,52% | 5.200,00 |
| 24.02.2026 | 1,49 | 1,49 | 1,45 | 1,45 | -1,56% | 10.322,00 |
| 23.02.2026 | 1,38 | 1,49 | 1,38 | 1,47 | 6,97% | 11.193,00 |
| 20.02.2026 | 1,35 | 1,45 | 1,35 | 1,38 | 2,30% | 10.398,00 |
| 19.02.2026 | 1,36 | 1,39 | 1,34 | 1,35 | -0,59% | 21.449,00 |
| 18.02.2026 | 1,39 | 1,39 | 1,34 | 1,36 | -2,38% | 4.191,00 |
| 17.02.2026 | 1,40 | 1,40 | 1,38 | 1,39 | -0,79% | - |
| 16.02.2026 | 1,40 | 1,40 | 1,37 | 1,40 | 0,00% | 31.000,00 |
| 13.02.2026 | 1,39 | 1,42 | 1,37 | 1,40 | 1,08% | - |
| 12.02.2026 | 1,45 | 1,45 | 1,34 | 1,38 | -4,29% | 3.765,00 |
| 11.02.2026 | 1,44 | 1,45 | 1,42 | 1,45 | 0,49% | - |
| 10.02.2026 | 1,43 | 1,47 | 1,42 | 1,44 | 0,91% | 22.279,00 |
| 09.02.2026 | 1,43 | 1,46 | 1,43 | 1,43 | -0,07% | 7.850,00 |
| 06.02.2026 | 1,44 | 1,45 | 1,43 | 1,43 | -0,70% | 856,00 |
| 05.02.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -0,83% | - |
| 04.02.2026 | 1,45 | 1,47 | 1,45 | 1,45 | -0,14% | 40.200,00 |
| 03.02.2026 | 1,48 | 1,49 | 1,45 | 1,45 | -1,83% | 7.382,00 |
| 02.02.2026 | 1,51 | 1,51 | 1,46 | 1,48 | -1,99% | 4.059,00 |
| 30.01.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 0,87% | 10.000,00 |
| 29.01.2026 | 1,52 | 1,52 | 1,49 | 1,50 | -1,52% | 9.891,00 |
| 28.01.2026 | 1,50 | 1,52 | 1,49 | 1,52 | 1,27% | - |
| 27.01.2026 | 1,52 | 1,53 | 1,50 | 1,50 | -2,28% | - |
| 26.01.2026 | 1,51 | 1,54 | 1,51 | 1,53 | 1,39% | 1.344,00 |
| 23.01.2026 | 1,54 | 1,54 | 1,51 | 1,51 | -1,63% | - |
| 22.01.2026 | 1,53 | 1,54 | 1,52 | 1,54 | 1,79% | - |
| 21.01.2026 | 1,52 | 1,53 | 1,50 | 1,51 | -0,33% | - |
| 20.01.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -2,13% | 15.600,00 |
| 19.01.2026 | 1,54 | 1,55 | 1,51 | 1,55 | 0,06% | 703,00 |
| 16.01.2026 | 1,55 | 1,58 | 1,51 | 1,55 | -0,06% | 26.000,00 |
| 15.01.2026 | 1,57 | 1,61 | 1,55 | 1,55 | -1,46% | 2.200,00 |
| 14.01.2026 | 1,55 | 1,58 | 1,55 | 1,57 | 1,42% | 37.500,00 |
| 13.01.2026 | 1,56 | 1,61 | 1,53 | 1,55 | -0,70% | - |
| 12.01.2026 | 1,57 | 1,62 | 1,56 | 1,56 | 0,00% | 4.610,00 |
| 09.01.2026 | 1,58 | 1,60 | 1,55 | 1,56 | -1,14% | 6.057,00 |
| 08.01.2026 | 1,60 | 1,62 | 1,51 | 1,58 | -1,37% | 84.000,00 |
| 07.01.2026 | 1,57 | 1,65 | 1,57 | 1,60 | 1,91% | 7.014,00 |
| 06.01.2026 | 1,49 | 1,57 | 1,49 | 1,57 | 5,79% | 12.402,00 |
| 05.01.2026 | 1,44 | 1,52 | 1,44 | 1,49 | 2,06% | 11.332,00 |
| 02.01.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 0,62% | 11.363,00 |
| 30.12.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,42% | - |
| 29.12.2025 | 1,43 | 1,45 | 1,42 | 1,44 | -2,77% | 17.444,00 |
| 23.12.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -1,66% | 7.070,00 |
| 22.12.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -1,12% | - |
| 19.12.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 1,47% | 5.600,00 |
| 18.12.2025 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | 7.290,00 |
| 17.12.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,13% | - |
| 16.12.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,79% | 7.084,00 |
| 15.12.2025 | 1,52 | 1,53 | 1,49 | 1,51 | -0,53% | 14.400,00 |
| 12.12.2025 | 1,53 | 1,55 | 1,50 | 1,52 | 0,66% | 12.000,00 |
| 11.12.2025 | 1,60 | 1,60 | 1,48 | 1,51 | -5,63% | 9.100,00 |
| 10.12.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,05% | 1.500,00 |
| 09.12.2025 | 1,61 | 1,62 | 1,60 | 1,62 | 0,62% | 4.520,00 |
| 08.12.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -0,19% | 2.771,00 |
| 05.12.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |