15,850€
4,62%
Echtzeit-Aktienkurs Pharvaris NV
Bid:
Ask:
Aktienkurse zur Pharvaris NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 4,97% | - |
| 03.07.2025 | 14,90 | 15,10 | 14,50 | 15,10 | 2,03% | - |
| 02.07.2025 | 14,40 | 14,80 | 14,20 | 14,80 | 0,68% | - |
| 01.07.2025 | 14,70 | 14,70 | 14,20 | 14,70 | 2,08% | - |
| 30.06.2025 | 14,40 | 14,40 | 13,70 | 14,40 | -1,37% | - |
| 27.06.2025 | 15,10 | 15,10 | 13,60 | 14,60 | -2,67% | 500,00 |
| 26.06.2025 | 14,80 | 15,00 | 13,70 | 15,00 | 1,35% | - |
| 25.06.2025 | 14,60 | 14,80 | 14,00 | 14,80 | 0,00% | - |
| 24.06.2025 | 14,90 | 14,90 | 14,60 | 14,80 | 2,78% | - |
| 23.06.2025 | 15,30 | 15,30 | 13,90 | 14,40 | -5,26% | - |
| 20.06.2025 | 14,30 | 15,20 | 13,90 | 15,20 | 7,80% | - |
| 19.06.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 18.06.2025 | 14,20 | 14,50 | 14,00 | 14,30 | 1,42% | - |
| 17.06.2025 | 14,40 | 14,40 | 13,40 | 14,10 | 0,00% | - |
| 16.06.2025 | 14,20 | 14,40 | 14,10 | 14,10 | 1,44% | - |
| 13.06.2025 | 14,50 | 14,50 | 13,90 | 13,90 | -4,79% | - |
| 12.06.2025 | 14,50 | 14,60 | 14,00 | 14,60 | -2,67% | - |
| 11.06.2025 | 15,60 | 15,70 | 15,00 | 15,00 | -4,46% | - |
| 10.06.2025 | 15,50 | 15,70 | 15,40 | 15,70 | 6,08% | - |
| 09.06.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 3,50% | - |
| 06.06.2025 | 13,80 | 14,60 | 13,80 | 14,30 | 0,00% | - |
| 05.06.2025 | 14,30 | 14,40 | 14,20 | 14,30 | -2,05% | 340,00 |
| 04.06.2025 | 15,00 | 15,10 | 14,60 | 14,60 | -4,58% | - |
| 03.06.2025 | 14,20 | 15,30 | 14,20 | 15,30 | 5,52% | - |
| 02.06.2025 | 14,30 | 14,50 | 14,30 | 14,50 | -0,68% | - |
| 30.05.2025 | 14,50 | 14,60 | 14,40 | 14,60 | 3,55% | - |
| 29.05.2025 | 13,70 | 14,30 | 13,50 | 14,10 | 2,17% | - |
| 28.05.2025 | 13,70 | 13,90 | 13,10 | 13,80 | -1,43% | - |
| 27.05.2025 | 14,00 | 14,20 | 13,90 | 14,00 | 0,00% | - |
| 26.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 3,70% | - |
| 23.05.2025 | 14,20 | 14,20 | 13,50 | 13,50 | -5,59% | - |
| 22.05.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -1,38% | - |
| 21.05.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -2,68% | - |
| 20.05.2025 | 14,60 | 14,90 | 14,30 | 14,90 | 4,20% | - |
| 19.05.2025 | 14,50 | 14,70 | 14,00 | 14,30 | -2,05% | - |
| 16.05.2025 | 14,00 | 14,60 | 13,60 | 14,60 | 2,10% | - |
| 15.05.2025 | 14,00 | 14,30 | 12,70 | 14,30 | 2,14% | - |
| 14.05.2025 | 14,20 | 14,20 | 12,90 | 14,00 | -1,41% | - |
| 13.05.2025 | 14,80 | 14,80 | 14,20 | 14,20 | -6,58% | - |
| 12.05.2025 | 15,10 | 15,30 | 14,40 | 15,20 | 3,40% | - |
| 09.05.2025 | 14,90 | 15,00 | 14,70 | 14,70 | -0,68% | - |
| 08.05.2025 | 15,00 | 15,10 | 14,40 | 14,80 | -1,99% | 540,00 |
| 07.05.2025 | 14,60 | 15,10 | 14,30 | 15,10 | 0,00% | - |
| 06.05.2025 | 16,20 | 16,20 | 14,10 | 15,10 | -6,21% | - |
| 05.05.2025 | 15,80 | 16,20 | 15,80 | 16,10 | 0,63% | - |
| 02.05.2025 | 15,50 | 16,00 | 15,50 | 16,00 | -1,23% | - |
| 30.04.2025 | 14,90 | 16,20 | 14,70 | 16,20 | 5,88% | - |
| 29.04.2025 | 14,70 | 15,30 | 14,60 | 15,30 | 4,08% | - |
| 28.04.2025 | 14,50 | 14,90 | 14,50 | 14,70 | 2,08% | - |
| 25.04.2025 | 13,70 | 14,40 | 13,70 | 14,40 | 5,88% | - |
| 24.04.2025 | 12,80 | 13,60 | 12,80 | 13,60 | 3,82% | - |
| 23.04.2025 | 13,20 | 13,20 | 12,50 | 13,10 | 0,77% | - |
| 22.04.2025 | 12,40 | 13,00 | 12,40 | 13,00 | 7,44% | - |
| 17.04.2025 | 12,00 | 12,10 | 11,70 | 12,10 | 2,54% | - |
| 16.04.2025 | 12,00 | 12,00 | 11,80 | 11,80 | 0,00% | - |
| 15.04.2025 | 10,90 | 11,80 | 10,60 | 11,80 | 8,26% | - |
| 14.04.2025 | 10,40 | 10,90 | 10,20 | 10,90 | 5,83% | - |
| 11.04.2025 | 10,50 | 10,50 | 10,20 | 10,30 | 0,00% | - |
| 10.04.2025 | 11,00 | 11,00 | 10,30 | 10,30 | -8,85% | - |
| 09.04.2025 | 10,30 | 11,50 | 10,30 | 11,30 | 5,61% | - |
| 08.04.2025 | 12,00 | 12,00 | 10,60 | 10,70 | -9,32% | - |
| 07.04.2025 | 12,40 | 12,40 | 11,60 | 11,80 | -7,09% | - |
| 04.04.2025 | 13,00 | 13,00 | 12,30 | 12,70 | -3,05% | - |
| 03.04.2025 | 13,10 | 13,20 | 12,80 | 13,10 | -2,24% | - |
| 02.04.2025 | 13,50 | 14,00 | 13,40 | 13,40 | -2,90% | - |
| 01.04.2025 | 14,20 | 14,20 | 13,40 | 13,80 | -0,72% | - |
| 31.03.2025 | 14,30 | 14,30 | 13,70 | 13,90 | -1,42% | - |
| 28.03.2025 | 14,20 | 14,60 | 14,10 | 14,10 | -0,70% | - |
| 27.03.2025 | 14,30 | 14,50 | 14,20 | 14,20 | 0,00% | - |
| 26.03.2025 | 13,90 | 14,30 | 13,80 | 14,20 | 2,16% | - |
| 25.03.2025 | 14,00 | 14,30 | 13,90 | 13,90 | -0,71% | - |
| 24.03.2025 | 14,20 | 14,30 | 13,90 | 14,00 | -0,71% | - |
| 21.03.2025 | 14,00 | 14,40 | 14,00 | 14,10 | 0,71% | - |
| 20.03.2025 | 14,50 | 14,60 | 13,80 | 14,00 | -2,78% | - |
| 19.03.2025 | 14,50 | 14,60 | 14,30 | 14,40 | 0,00% | - |
| 18.03.2025 | 14,80 | 14,90 | 14,30 | 14,40 | -2,70% | - |
| 17.03.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -1,99% | - |
| 14.03.2025 | 15,30 | 15,50 | 15,10 | 15,10 | -0,66% | - |
| 13.03.2025 | 14,10 | 15,20 | 14,10 | 15,20 | 7,80% | - |
| 12.03.2025 | 14,40 | 15,00 | 14,10 | 14,10 | -1,40% | - |
| 11.03.2025 | 13,60 | 14,60 | 13,20 | 14,30 | 5,93% | - |
| 10.03.2025 | 13,40 | 13,90 | 13,40 | 13,50 | -2,88% | - |
| 07.03.2025 | 14,00 | 14,70 | 13,80 | 13,90 | -1,42% | - |
| 06.03.2025 | 13,60 | 14,10 | 12,90 | 14,10 | 4,44% | - |
| 05.03.2025 | 14,40 | 14,40 | 13,50 | 13,50 | -5,59% | - |
| 04.03.2025 | 14,40 | 14,60 | 13,80 | 14,30 | -2,05% | - |
| 03.03.2025 | 15,00 | 15,00 | 14,20 | 14,60 | -2,67% | - |
| 28.02.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | - |
| 27.02.2025 | 14,50 | 15,30 | 14,40 | 14,70 | 0,68% | - |
| 26.02.2025 | 14,60 | 14,70 | 14,40 | 14,60 | -1,35% | - |
| 25.02.2025 | 14,80 | 15,00 | 14,60 | 14,80 | -1,99% | - |
| 24.02.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -2,58% | - |
| 21.02.2025 | 15,50 | 15,70 | 15,30 | 15,50 | -1,90% | - |
| 20.02.2025 | 15,90 | 16,10 | 15,80 | 15,80 | -0,63% | - |
| 19.02.2025 | 16,00 | 16,20 | 15,90 | 15,90 | -1,24% | - |
| 18.02.2025 | 16,20 | 16,60 | 16,10 | 16,10 | -0,62% | - |
| 17.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 14.02.2025 | 16,30 | 16,40 | 16,20 | 16,40 | -1,20% | - |
| 13.02.2025 | 16,70 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 12.02.2025 | 16,60 | 17,00 | 16,40 | 16,80 | 0,60% | - |