32,475€
8,61%
Echtzeit-Aktienkurs Pharvaris NV
Bid:
Ask:
Aktienkurse zur Pharvaris NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 32,58 | 33,58 | 31,93 | 32,43 | -0,31% | - |
| 08.09.2026 | 30,05 | 41,08 | 30,00 | 32,53 | 7,97% | - |
| 07.09.2026 | 30,23 | 30,25 | 30,08 | 30,13 | -1,31% | - |
| 04.09.2026 | 30,65 | 31,45 | 30,40 | 30,53 | -0,65% | - |
| 03.09.2026 | 30,38 | 31,40 | 29,85 | 30,73 | 1,40% | - |
| 02.09.2026 | 30,15 | 31,08 | 29,48 | 30,30 | 0,33% | - |
| 01.09.2026 | 29,88 | 30,53 | 29,20 | 30,20 | 1,17% | 1.225,00 |
| 31.08.2026 | 30,53 | 30,95 | 29,45 | 29,85 | -2,05% | - |
| 28.08.2026 | 31,78 | 32,18 | 30,48 | 30,48 | -4,17% | - |
| 27.08.2026 | 31,80 | 31,98 | 31,20 | 31,80 | 0,00% | - |
| 26.08.2026 | 31,93 | 32,83 | 31,45 | 31,80 | 0,24% | - |
| 25.08.2026 | 32,03 | 32,50 | 31,43 | 31,73 | -1,25% | - |
| 24.08.2026 | 31,05 | 32,68 | 30,50 | 32,13 | 3,30% | - |
| 21.08.2026 | 31,15 | 31,60 | 30,90 | 31,10 | -0,16% | - |
| 20.08.2026 | 31,05 | 31,43 | 30,18 | 31,15 | 0,08% | - |
| 19.08.2026 | 31,10 | 31,55 | 30,45 | 31,13 | 0,08% | - |
| 18.08.2026 | 30,55 | 31,13 | 30,35 | 31,10 | 1,72% | - |
| 17.08.2026 | 30,48 | 30,75 | 30,13 | 30,58 | 0,66% | - |
| 14.08.2026 | 29,50 | 31,05 | 28,85 | 30,38 | 2,45% | - |
| 13.08.2026 | 31,65 | 32,08 | 29,30 | 29,65 | -5,27% | - |
| 12.08.2026 | 29,83 | 32,40 | 28,98 | 31,30 | 5,12% | - |
| 11.08.2026 | 30,18 | 30,73 | 29,35 | 29,78 | -1,49% | - |
| 10.08.2026 | 30,23 | 30,90 | 29,63 | 30,23 | 0,17% | - |
| 07.08.2026 | 29,83 | 30,88 | 29,78 | 30,18 | 1,26% | - |
| 06.08.2026 | 29,00 | 31,08 | 29,00 | 29,80 | 2,85% | - |
| 05.08.2026 | 29,48 | 29,95 | 28,30 | 28,98 | -1,11% | - |
| 04.08.2026 | 28,08 | 29,45 | 28,03 | 29,30 | 4,46% | - |
| 03.08.2026 | 28,45 | 28,68 | 27,48 | 28,05 | -0,71% | - |
| 31.07.2026 | 29,58 | 29,60 | 27,95 | 28,25 | -3,75% | - |
| 30.07.2026 | 27,63 | 29,88 | 27,55 | 29,35 | 3,25% | - |
| 29.07.2026 | 29,48 | 29,83 | 28,33 | 28,43 | -3,97% | - |
| 28.07.2026 | 29,88 | 30,23 | 29,13 | 29,60 | -0,75% | - |
| 27.07.2026 | 30,18 | 30,43 | 29,73 | 29,83 | -0,83% | - |
| 24.07.2026 | 29,23 | 30,15 | 28,93 | 30,08 | 2,82% | - |
| 23.07.2026 | 30,03 | 30,45 | 29,23 | 29,25 | -3,23% | - |
| 22.07.2026 | 30,18 | 30,95 | 29,88 | 30,23 | 0,50% | - |
| 21.07.2026 | 29,50 | 30,28 | 29,08 | 30,08 | -0,50% | - |
| 20.07.2026 | 30,50 | 30,85 | 30,05 | 30,23 | -1,31% | - |
| 17.07.2026 | 29,23 | 30,63 | 29,13 | 30,63 | 4,61% | - |
| 16.07.2026 | 30,68 | 31,05 | 29,05 | 29,28 | -4,80% | - |
| 15.07.2026 | 30,13 | 30,95 | 30,08 | 30,75 | 3,02% | - |
| 14.07.2026 | 30,75 | 30,80 | 29,83 | 29,85 | -3,01% | - |
| 13.07.2026 | 30,65 | 31,05 | 29,63 | 30,78 | 0,33% | - |
| 10.07.2026 | 31,45 | 31,85 | 29,78 | 30,68 | -2,39% | - |
| 09.07.2026 | 31,53 | 31,88 | 31,10 | 31,43 | 0,00% | - |
| 08.07.2026 | 30,25 | 31,58 | 29,73 | 31,43 | 4,66% | - |
| 07.07.2026 | 29,08 | 30,25 | 29,03 | 30,03 | 3,36% | - |
| 06.07.2026 | 29,60 | 31,20 | 28,88 | 29,05 | -1,78% | - |
| 03.07.2026 | 29,63 | 29,65 | 29,50 | 29,58 | -0,17% | - |
| 02.07.2026 | 29,83 | 30,45 | 29,03 | 29,63 | -0,75% | - |
| 01.07.2026 | 30,28 | 30,55 | 29,28 | 29,85 | -1,32% | - |
| 30.06.2026 | 30,50 | 31,43 | 29,80 | 30,25 | -0,90% | - |
| 29.06.2026 | 29,98 | 30,80 | 29,78 | 30,53 | 2,69% | - |
| 26.06.2026 | 29,18 | 30,18 | 28,98 | 29,73 | 1,54% | - |
| 25.06.2026 | 29,28 | 31,03 | 28,75 | 29,28 | -0,26% | - |
| 24.06.2026 | 29,18 | 29,80 | 28,78 | 29,35 | 0,77% | - |
| 23.06.2026 | 28,80 | 29,65 | 28,23 | 29,13 | 0,78% | - |
| 22.06.2026 | 28,55 | 29,53 | 28,38 | 28,90 | 1,31% | - |
| 19.06.2026 | 28,63 | 28,65 | 28,50 | 28,53 | -0,70% | - |
| 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% | - |