28,550€
8,35%
Echtzeit-Aktienkurs Pharvaris NV
Bid:
Ask:
Aktienkurse zur Pharvaris NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,40 | 30,00 | 28,18 | 28,73 | 0,61% | - |
| 17.06.2026 | 27,10 | 29,00 | 26,13 | 28,55 | 5,25% | - |
| 16.06.2026 | 27,23 | 27,68 | 26,45 | 27,13 | 0,09% | - |
| 15.06.2026 | 26,70 | 27,73 | 26,35 | 27,10 | 1,88% | - |
| 12.06.2026 | 27,88 | 28,55 | 26,58 | 26,60 | -3,54% | 700,00 |
| 11.06.2026 | 27,38 | 28,15 | 27,05 | 27,58 | 1,01% | - |
| 10.06.2026 | 27,33 | 27,88 | 26,90 | 27,30 | -0,09% | 750,00 |
| 09.06.2026 | 27,43 | 27,85 | 26,20 | 27,33 | -0,18% | - |
| 08.06.2026 | 26,88 | 27,53 | 26,45 | 27,38 | 1,48% | - |
| 05.06.2026 | 27,23 | 27,58 | 26,55 | 26,98 | -0,64% | - |
| 04.06.2026 | 25,98 | 27,20 | 25,68 | 27,15 | 5,03% | - |
| 03.06.2026 | 24,93 | 26,18 | 24,75 | 25,85 | 3,71% | - |
| 02.06.2026 | 24,93 | 25,25 | 24,53 | 24,93 | -0,50% | - |
| 01.06.2026 | 25,90 | 26,05 | 25,00 | 25,05 | -3,09% | - |
| 29.05.2026 | 25,68 | 26,05 | 25,43 | 25,85 | 0,78% | - |
| 28.05.2026 | 25,43 | 26,13 | 25,28 | 25,65 | 2,09% | - |
| 27.05.2026 | 25,70 | 25,93 | 25,13 | 25,13 | -2,14% | - |
| 26.05.2026 | 25,68 | 26,28 | 25,23 | 25,68 | -0,48% | - |
| 25.05.2026 | 25,70 | 25,80 | 25,68 | 25,80 | 0,98% | - |
| 22.05.2026 | 26,35 | 26,65 | 25,48 | 25,55 | -2,76% | - |
| 21.05.2026 | 25,33 | 26,38 | 25,28 | 26,28 | 3,75% | - |
| 20.05.2026 | 24,95 | 25,88 | 24,90 | 25,33 | 1,91% | - |
| 19.05.2026 | 24,68 | 25,28 | 24,38 | 24,85 | 0,30% | - |
| 18.05.2026 | 25,95 | 26,30 | 24,73 | 24,78 | -5,08% | - |
| 15.05.2026 | 26,30 | 27,23 | 25,25 | 26,10 | -2,16% | - |
| 14.05.2026 | 28,20 | 28,58 | 26,48 | 26,68 | -5,41% | - |
| 13.05.2026 | 26,63 | 28,28 | 26,28 | 28,20 | 6,92% | - |
| 12.05.2026 | 25,45 | 26,78 | 25,20 | 26,38 | 3,63% | - |
| 11.05.2026 | 25,55 | 26,88 | 25,25 | 25,45 | -0,20% | - |
| 08.05.2026 | 25,30 | 27,53 | 24,63 | 25,50 | 0,79% | - |
| 07.05.2026 | 25,75 | 26,00 | 24,78 | 25,30 | -1,08% | - |
| 06.05.2026 | 25,65 | 26,05 | 25,08 | 25,58 | 0,00% | - |
| 05.05.2026 | 25,73 | 26,33 | 25,38 | 25,58 | -0,49% | - |
| 04.05.2026 | 25,18 | 26,15 | 24,93 | 25,70 | -2,74% | - |
| 30.04.2026 | 25,40 | 26,48 | 25,23 | 26,43 | 3,93% | - |
| 29.04.2026 | 24,18 | 25,83 | 24,10 | 25,43 | 5,61% | - |
| 28.04.2026 | 24,53 | 25,13 | 23,58 | 24,08 | -1,73% | - |
| 27.04.2026 | 24,38 | 24,90 | 24,20 | 24,50 | 0,51% | - |
| 24.04.2026 | 23,35 | 24,60 | 22,98 | 24,38 | 0,62% | - |
| 23.04.2026 | 25,53 | 25,80 | 24,23 | 24,23 | -5,65% | - |
| 22.04.2026 | 24,93 | 25,93 | 24,88 | 25,68 | 2,60% | - |
| 21.04.2026 | 24,63 | 25,18 | 24,20 | 25,03 | 1,73% | - |
| 20.04.2026 | 24,15 | 24,80 | 23,85 | 24,60 | 0,41% | - |
| 17.04.2026 | 24,50 | 25,35 | 23,90 | 24,50 | 0,41% | - |
| 16.04.2026 | 24,70 | 24,85 | 24,05 | 24,40 | -1,01% | - |
| 15.04.2026 | 24,15 | 24,70 | 24,00 | 24,65 | 1,44% | - |
| 14.04.2026 | 23,70 | 24,38 | 23,40 | 24,30 | 2,53% | - |
| 13.04.2026 | 22,65 | 23,90 | 22,45 | 23,70 | 4,87% | - |
| 10.04.2026 | 23,13 | 23,40 | 22,35 | 22,60 | -1,74% | - |
| 09.04.2026 | 23,60 | 24,13 | 22,95 | 23,00 | -2,34% | - |
| 08.04.2026 | 24,40 | 24,55 | 23,50 | 23,55 | -1,87% | - |
| 07.04.2026 | 24,60 | 25,40 | 23,63 | 24,00 | -2,83% | - |
| 02.04.2026 | 25,20 | 25,40 | 23,00 | 24,70 | -3,14% | - |
| 01.04.2026 | 24,40 | 25,70 | 23,70 | 25,50 | 4,51% | - |
| 31.03.2026 | 24,00 | 24,90 | 23,90 | 24,40 | 2,95% | - |
| 30.03.2026 | 23,80 | 24,10 | 22,90 | 23,70 | -0,84% | - |
| 27.03.2026 | 23,90 | 24,10 | 22,70 | 23,90 | -0,42% | - |
| 26.03.2026 | 22,60 | 24,10 | 22,40 | 24,00 | 7,14% | - |
| 25.03.2026 | 22,00 | 22,90 | 21,90 | 22,40 | 2,28% | - |
| 24.03.2026 | 22,00 | 22,50 | 21,50 | 21,90 | -1,35% | - |
| 23.03.2026 | 22,20 | 23,10 | 21,80 | 22,20 | -0,45% | - |
| 20.03.2026 | 22,40 | 22,90 | 22,30 | 22,30 | -1,76% | - |
| 19.03.2026 | 23,00 | 23,20 | 22,20 | 22,70 | -0,87% | - |
| 18.03.2026 | 23,40 | 23,50 | 22,60 | 22,90 | -2,14% | - |
| 17.03.2026 | 23,40 | 24,10 | 22,70 | 23,40 | 4,46% | - |
| 16.03.2026 | 22,40 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 13.03.2026 | 22,80 | 23,30 | 22,10 | 22,30 | -2,19% | - |
| 12.03.2026 | 23,50 | 23,60 | 22,70 | 22,80 | -3,80% | - |
| 11.03.2026 | 22,30 | 23,80 | 22,10 | 23,70 | 6,28% | - |
| 10.03.2026 | 22,70 | 23,10 | 22,10 | 22,30 | -1,76% | - |
| 09.03.2026 | 21,90 | 23,20 | 21,90 | 22,70 | 2,25% | - |
| 06.03.2026 | 22,30 | 22,40 | 21,90 | 22,20 | -0,45% | - |
| 05.03.2026 | 23,00 | 23,00 | 22,30 | 22,30 | -3,46% | - |
| 04.03.2026 | 23,00 | 23,50 | 22,90 | 23,10 | 0,43% | - |
| 03.03.2026 | 23,80 | 24,10 | 22,70 | 23,00 | -3,77% | - |
| 02.03.2026 | 23,90 | 24,50 | 23,80 | 23,90 | -0,83% | - |
| 27.02.2026 | 23,60 | 24,20 | 23,20 | 24,10 | 2,55% | - |
| 26.02.2026 | 23,30 | 23,90 | 23,10 | 23,50 | 0,86% | - |
| 25.02.2026 | 23,70 | 24,20 | 23,10 | 23,30 | -1,69% | - |
| 24.02.2026 | 23,50 | 24,00 | 23,20 | 23,70 | 1,72% | - |
| 23.02.2026 | 23,60 | 23,90 | 23,00 | 23,30 | -2,10% | - |
| 20.02.2026 | 23,80 | 24,40 | 23,30 | 23,80 | 1,28% | - |
| 19.02.2026 | 22,90 | 23,50 | 22,00 | 23,50 | 2,62% | - |
| 18.02.2026 | 22,50 | 23,20 | 22,40 | 22,90 | 2,69% | - |
| 17.02.2026 | 22,20 | 22,90 | 22,00 | 22,30 | 0,00% | - |
| 16.02.2026 | 22,30 | 22,40 | 22,30 | 22,30 | 0,00% | - |
| 13.02.2026 | 22,40 | 23,20 | 21,90 | 22,30 | -0,45% | - |
| 12.02.2026 | 23,10 | 23,30 | 22,30 | 22,40 | -2,61% | - |
| 11.02.2026 | 23,10 | 23,40 | 22,30 | 23,00 | -0,43% | - |
| 10.02.2026 | 22,70 | 23,10 | 21,90 | 23,10 | 1,76% | - |
| 09.02.2026 | 22,30 | 22,70 | 21,80 | 22,70 | 1,79% | - |
| 06.02.2026 | 21,30 | 22,30 | 21,30 | 22,30 | 4,69% | - |
| 05.02.2026 | 22,50 | 22,90 | 21,10 | 21,30 | -5,75% | - |
| 04.02.2026 | 23,60 | 24,00 | 22,30 | 22,60 | -2,59% | - |
| 03.02.2026 | 23,20 | 23,90 | 22,70 | 23,20 | -1,28% | - |
| 02.02.2026 | 22,60 | 24,00 | 22,60 | 23,50 | 2,62% | - |
| 30.01.2026 | 23,20 | 23,40 | 22,80 | 22,90 | 0,88% | - |
| 29.01.2026 | 23,20 | 23,40 | 22,70 | 22,70 | -2,16% | - |
| 28.01.2026 | 22,70 | 23,40 | 22,40 | 23,20 | 3,11% | - |
| 27.01.2026 | 23,20 | 23,60 | 22,50 | 22,50 | -3,43% | - |