20,500€
-1,44%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 21,20 | 21,50 | 20,15 | 20,40 | 0,00% | - |
| 16.12.2025 | 20,50 | 20,90 | 19,90 | 20,40 | 0,99% | - |
| 15.12.2025 | 21,20 | 21,20 | 20,10 | 20,20 | -1,94% | - |
| 12.12.2025 | 20,25 | 21,00 | 20,15 | 20,60 | 0,49% | - |
| 11.12.2025 | 20,20 | 20,70 | 19,95 | 20,50 | 0,49% | - |
| 10.12.2025 | 20,60 | 20,90 | 19,90 | 20,40 | -2,86% | - |
| 09.12.2025 | 21,70 | 22,60 | 20,80 | 21,00 | -8,30% | - |
| 08.12.2025 | 22,70 | 23,50 | 22,70 | 22,90 | -1,29% | - |
| 05.12.2025 | 23,20 | 24,10 | 22,30 | 23,20 | -2,93% | - |
| 04.12.2025 | 25,30 | 25,50 | 23,90 | 23,90 | -1,24% | - |
| 03.12.2025 | 26,00 | 26,50 | 20,50 | 24,20 | 15,24% | - |
| 02.12.2025 | 22,30 | 24,10 | 20,80 | 21,00 | -8,30% | - |
| 01.12.2025 | 24,00 | 24,80 | 22,70 | 22,90 | -6,91% | - |
| 28.11.2025 | 24,00 | 24,60 | 23,70 | 24,60 | 3,80% | - |
| 26.11.2025 | 22,10 | 24,10 | 21,60 | 23,70 | 11,27% | - |
| 25.11.2025 | 22,00 | 23,20 | 21,10 | 21,30 | -1,39% | - |
| 24.11.2025 | 21,50 | 22,30 | 21,20 | 21,60 | -1,37% | - |
| 21.11.2025 | 21,00 | 22,30 | 20,80 | 21,90 | 2,34% | - |
| 20.11.2025 | 21,40 | 21,50 | 21,40 | 21,40 | -0,47% | - |
| 19.11.2025 | 20,70 | 22,10 | 20,70 | 21,50 | 3,37% | - |
| 18.11.2025 | 21,30 | 21,80 | 20,50 | 20,80 | -2,35% | - |
| 17.11.2025 | 20,25 | 21,80 | 20,05 | 21,30 | 5,45% | - |
| 14.11.2025 | 20,80 | 21,50 | 20,15 | 20,20 | 1,76% | - |
| 13.11.2025 | 22,30 | 22,70 | 19,45 | 19,85 | -6,81% | - |
| 12.11.2025 | 20,30 | 21,60 | 20,30 | 21,30 | 2,40% | - |
| 11.11.2025 | 19,60 | 20,90 | 18,80 | 20,80 | 9,47% | - |
| 10.11.2025 | 18,75 | 20,20 | 18,35 | 19,00 | 1,33% | - |
| 07.11.2025 | 18,90 | 19,15 | 18,75 | 18,75 | 0,27% | - |
| 06.11.2025 | 18,80 | 19,25 | 18,50 | 18,70 | -1,06% | - |
| 05.11.2025 | 18,80 | 19,80 | 18,65 | 18,90 | 0,80% | - |
| 04.11.2025 | 19,35 | 19,90 | 18,75 | 18,75 | -2,09% | - |
| 03.11.2025 | 19,30 | 20,05 | 18,75 | 19,15 | -0,26% | - |
| 31.10.2025 | 19,25 | 24,95 | 19,00 | 19,20 | 0,79% | - |
| 30.10.2025 | 19,05 | 19,05 | 18,95 | 19,05 | -1,30% | - |
| 29.10.2025 | 19,45 | 21,15 | 19,15 | 19,30 | 39,10% | - |
| 28.10.2025 | 19,75 | 21,35 | 13,83 | 13,88 | -28,11% | - |
| 27.10.2025 | 19,80 | 25,60 | 19,30 | 19,30 | -1,78% | - |
| 24.10.2025 | 19,75 | 20,40 | 19,45 | 19,65 | -0,76% | - |
| 23.10.2025 | 20,20 | 21,60 | 19,30 | 19,80 | -2,46% | - |
| 22.10.2025 | 20,90 | 21,90 | 19,60 | 20,30 | 0,25% | - |
| 21.10.2025 | 20,25 | 20,90 | 20,00 | 20,25 | -0,25% | - |
| 20.10.2025 | 18,20 | 20,75 | 17,75 | 20,30 | 9,73% | - |
| 17.10.2025 | 18,60 | 19,35 | 18,30 | 18,50 | -2,12% | - |
| 16.10.2025 | 18,75 | 19,70 | 18,45 | 18,90 | 1,61% | - |
| 15.10.2025 | 18,05 | 19,60 | 18,05 | 18,60 | 3,33% | 444,00 |
| 14.10.2025 | 18,60 | 19,50 | 17,95 | 18,00 | -3,23% | - |
| 13.10.2025 | 19,05 | 19,70 | 17,95 | 18,60 | -2,11% | - |
| 10.10.2025 | 19,75 | 21,35 | 18,70 | 19,00 | -4,28% | - |
| 09.10.2025 | 20,25 | 20,25 | 19,55 | 19,85 | 0,51% | - |
| 08.10.2025 | 19,55 | 20,50 | 19,30 | 19,75 | 4,50% | - |
| 07.10.2025 | 19,90 | 20,40 | 18,90 | 18,90 | -4,55% | - |
| 06.10.2025 | 20,05 | 20,60 | 18,15 | 19,80 | -0,50% | - |
| 03.10.2025 | 19,75 | 20,50 | 19,40 | 19,90 | 1,02% | - |
| 02.10.2025 | 20,50 | 20,80 | 19,55 | 19,70 | -4,37% | - |
| 01.10.2025 | 21,20 | 21,70 | 20,40 | 20,60 | -2,83% | - |
| 30.09.2025 | 20,60 | 21,50 | 20,35 | 21,20 | 2,42% | - |
| 29.09.2025 | 21,10 | 21,30 | 19,95 | 20,70 | 0,00% | - |
| 26.09.2025 | 21,30 | 21,30 | 20,50 | 20,70 | -3,27% | - |
| 25.09.2025 | 20,90 | 21,70 | 20,50 | 21,40 | 1,42% | - |
| 24.09.2025 | 21,30 | 21,90 | 20,80 | 21,10 | 0,48% | - |
| 23.09.2025 | 21,50 | 21,90 | 20,90 | 21,00 | -0,47% | - |
| 22.09.2025 | 21,60 | 22,70 | 20,70 | 21,10 | 0,48% | - |
| 19.09.2025 | 20,80 | 21,40 | 20,40 | 21,00 | -1,41% | - |
| 18.09.2025 | 20,25 | 21,40 | 20,10 | 21,30 | 4,41% | - |
| 17.09.2025 | 20,10 | 20,90 | 19,95 | 20,40 | 3,29% | - |
| 16.09.2025 | 19,75 | 21,30 | 19,70 | 19,75 | -0,75% | - |
| 15.09.2025 | 19,75 | 20,15 | 19,70 | 19,90 | -0,50% | - |
| 12.09.2025 | 19,90 | 21,80 | 19,80 | 20,00 | -1,48% | - |
| 11.09.2025 | 19,90 | 20,90 | 19,90 | 20,30 | -0,98% | - |
| 10.09.2025 | 20,40 | 20,70 | 19,45 | 20,50 | 6,22% | - |
| 09.09.2025 | 18,60 | 20,95 | 18,55 | 19,30 | 2,93% | - |
| 08.09.2025 | 19,70 | 20,55 | 18,55 | 18,75 | -4,58% | - |
| 05.09.2025 | 18,80 | 20,55 | 18,45 | 19,65 | 3,69% | - |
| 04.09.2025 | 18,75 | 20,80 | 18,45 | 18,95 | -0,26% | - |
| 03.09.2025 | 19,30 | 20,05 | 18,85 | 19,00 | -1,04% | - |
| 02.09.2025 | 18,35 | 19,80 | 18,25 | 19,20 | 3,78% | - |
| 01.09.2025 | 18,45 | 18,50 | 18,45 | 18,50 | 0,00% | - |
| 29.08.2025 | 19,50 | 20,05 | 18,35 | 18,50 | -5,61% | - |
| 28.08.2025 | 20,50 | 20,70 | 19,55 | 19,60 | -3,92% | - |
| 27.08.2025 | 20,30 | 21,20 | 20,25 | 20,40 | -0,97% | - |
| 26.08.2025 | 20,25 | 20,90 | 20,05 | 20,60 | 0,98% | - |
| 25.08.2025 | 19,40 | 21,00 | 19,40 | 20,40 | 3,82% | - |
| 22.08.2025 | 20,05 | 20,40 | 19,40 | 19,65 | -2,24% | - |
| 21.08.2025 | 19,65 | 20,80 | 19,65 | 20,10 | 2,55% | - |
| 20.08.2025 | 19,70 | 20,30 | 19,60 | 19,60 | -2,00% | - |
| 19.08.2025 | 18,95 | 20,35 | 18,75 | 20,00 | 4,99% | - |
| 18.08.2025 | 19,00 | 19,20 | 17,15 | 19,05 | -0,26% | - |
| 15.08.2025 | 19,85 | 20,70 | 18,05 | 19,10 | -1,80% | - |
| 14.08.2025 | 18,35 | 19,50 | 18,00 | 19,45 | 7,46% | - |
| 13.08.2025 | 18,00 | 18,90 | 18,00 | 18,10 | 0,56% | - |
| 12.08.2025 | 18,00 | 18,35 | 17,70 | 18,00 | 0,84% | - |
| 11.08.2025 | 17,35 | 18,25 | 15,90 | 17,85 | 3,18% | - |
| 08.08.2025 | 17,45 | 18,05 | 17,05 | 17,30 | -2,81% | - |
| 07.08.2025 | 18,25 | 18,50 | 17,60 | 17,80 | -1,93% | - |
| 06.08.2025 | 18,25 | 18,90 | 17,80 | 18,15 | 0,00% | - |
| 05.08.2025 | 18,45 | 18,95 | 17,75 | 18,15 | -1,89% | - |
| 04.08.2025 | 17,35 | 18,65 | 17,25 | 18,50 | 7,25% | - |
| 01.08.2025 | 17,30 | 17,55 | 16,40 | 17,25 | -0,86% | - |
| 31.07.2025 | 17,40 | 18,00 | 16,65 | 17,40 | 1,16% | - |
| 30.07.2025 | 16,95 | 17,75 | 16,70 | 17,20 | 1,47% | - |