18,550€
3,06%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,05 | 19,60 | 18,05 | 18,65 | 3,61% | 222,00 |
| 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% | - |
| 29.07.2025 | 17,35 | 17,75 | 16,75 | 16,95 | -1,74% | - |
| 28.07.2025 | 17,65 | 17,95 | 17,00 | 17,25 | -0,86% | - |
| 25.07.2025 | 17,05 | 17,75 | 16,70 | 17,40 | 1,75% | - |
| 24.07.2025 | 17,70 | 18,20 | 17,00 | 17,10 | -3,66% | - |
| 23.07.2025 | 18,35 | 18,85 | 16,90 | 17,75 | -10,13% | - |
| 22.07.2025 | 20,50 | 20,50 | 19,20 | 19,75 | -3,19% | - |
| 21.07.2025 | 19,90 | 20,50 | 18,85 | 20,40 | 2,00% | - |
| 18.07.2025 | 20,50 | 20,55 | 19,35 | 20,00 | -2,44% | - |
| 17.07.2025 | 19,70 | 21,10 | 19,20 | 20,50 | 4,06% | - |
| 16.07.2025 | 19,70 | 20,00 | 18,55 | 19,70 | -0,25% | - |
| 15.07.2025 | 20,30 | 21,00 | 19,20 | 19,75 | -4,13% | - |
| 14.07.2025 | 21,80 | 22,80 | 19,90 | 20,60 | -2,37% | - |
| 11.07.2025 | 16,75 | 21,20 | 16,70 | 21,10 | 24,48% | - |
| 10.07.2025 | 15,70 | 17,50 | 15,40 | 16,95 | 8,31% | - |
| 09.07.2025 | 15,40 | 15,90 | 14,90 | 15,65 | 0,64% | - |
| 08.07.2025 | 15,30 | 15,80 | 15,20 | 15,55 | -0,96% | - |
| 07.07.2025 | 16,30 | 16,50 | 14,95 | 15,70 | -0,32% | - |
| 04.07.2025 | 15,75 | 15,85 | 15,75 | 15,75 | -0,94% | - |
| 03.07.2025 | 15,10 | 15,90 | 13,10 | 15,90 | 5,30% | - |
| 02.07.2025 | 14,70 | 15,40 | 12,48 | 15,10 | 2,72% | - |
| 01.07.2025 | 14,85 | 15,30 | 14,35 | 14,70 | 0,34% | - |
| 30.06.2025 | 14,60 | 15,00 | 14,10 | 14,65 | -2,33% | - |
| 27.06.2025 | 15,10 | 15,35 | 14,35 | 15,00 | -1,32% | - |
| 26.06.2025 | 15,05 | 15,25 | 14,45 | 15,20 | -0,33% | - |
| 25.06.2025 | 14,85 | 15,35 | 14,35 | 15,25 | 2,69% | - |
| 24.06.2025 | 15,15 | 15,25 | 14,75 | 14,85 | -1,66% | - |
| 23.06.2025 | 15,55 | 15,75 | 14,55 | 15,10 | -1,95% | - |
| 20.06.2025 | 14,50 | 15,65 | 14,40 | 15,40 | 7,32% | - |
| 19.06.2025 | 14,45 | 14,45 | 14,35 | 14,35 | -0,69% | - |
| 18.06.2025 | 14,40 | 14,80 | 14,10 | 14,45 | -0,34% | - |
| 17.06.2025 | 14,65 | 14,70 | 14,05 | 14,50 | -1,69% | - |
| 16.06.2025 | 14,20 | 16,80 | 14,00 | 14,75 | 2,08% | - |
| 13.06.2025 | 14,50 | 14,90 | 14,10 | 14,45 | -2,36% | - |
| 12.06.2025 | 14,75 | 14,90 | 14,45 | 14,80 | -1,99% | - |
| 11.06.2025 | 15,60 | 19,70 | 14,90 | 15,10 | -5,33% | - |
| 10.06.2025 | 15,80 | 16,30 | 15,40 | 15,95 | 0,95% | - |
| 09.06.2025 | 14,40 | 16,05 | 13,90 | 15,80 | 8,22% | - |
| 06.06.2025 | 14,05 | 15,30 | 14,05 | 14,60 | 2,46% | - |
| 05.06.2025 | 14,30 | 14,85 | 14,05 | 14,25 | -3,06% | - |
| 04.06.2025 | 15,25 | 15,40 | 14,60 | 14,70 | -3,29% | - |
| 03.06.2025 | 14,20 | 15,75 | 14,20 | 15,20 | 4,83% | - |
| 02.06.2025 | 14,30 | 14,75 | 13,75 | 14,50 | 0,00% | - |
| 30.05.2025 | 14,75 | 14,95 | 14,30 | 14,50 | -1,02% | - |
| 29.05.2025 | 13,90 | 14,85 | 13,65 | 14,65 | 5,40% | - |