20,500€
-2,38%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 20,80 | 21,20 | 20,20 | 20,40 | -2,86% | - |
| 16.12.2025 | 19,90 | 21,00 | 19,90 | 21,00 | 3,96% | - |
| 15.12.2025 | 20,40 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 12.12.2025 | 20,20 | 20,80 | 20,20 | 20,60 | 1,98% | - |
| 11.12.2025 | 19,80 | 20,20 | 19,70 | 20,20 | 0,00% | - |
| 10.12.2025 | 20,40 | 20,60 | 19,90 | 20,20 | -1,94% | - |
| 09.12.2025 | 21,40 | 21,60 | 20,60 | 20,60 | -4,63% | - |
| 08.12.2025 | 22,40 | 23,00 | 21,60 | 21,60 | -5,26% | 25,00 |
| 05.12.2025 | 23,40 | 24,20 | 22,40 | 22,80 | -4,20% | 250,00 |
| 04.12.2025 | 24,80 | 24,80 | 23,80 | 23,80 | -5,56% | - |
| 03.12.2025 | 20,40 | 25,20 | 20,40 | 25,20 | 22,33% | 340,00 |
| 02.12.2025 | 22,00 | 22,20 | 20,60 | 20,60 | -8,85% | - |
| 01.12.2025 | 23,80 | 24,20 | 22,60 | 22,60 | -5,04% | 8,00 |
| 28.11.2025 | 23,80 | 24,20 | 23,60 | 23,80 | 0,85% | - |
| 27.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 26.11.2025 | 21,60 | 23,80 | 21,60 | 23,80 | 9,17% | - |
| 25.11.2025 | 21,60 | 21,80 | 21,20 | 21,80 | 0,00% | - |
| 24.11.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 21.11.2025 | 20,80 | 21,80 | 20,80 | 21,60 | 3,85% | - |
| 20.11.2025 | 21,20 | 21,80 | 20,80 | 20,80 | -2,80% | - |
| 19.11.2025 | 20,40 | 21,60 | 20,40 | 21,40 | 3,88% | - |
| 18.11.2025 | 21,00 | 21,40 | 20,60 | 20,60 | -3,74% | - |
| 17.11.2025 | 19,90 | 21,60 | 19,90 | 21,40 | 5,94% | - |
| 14.11.2025 | 21,20 | 21,20 | 20,20 | 20,20 | -1,94% | 30,00 |
| 13.11.2025 | 22,00 | 22,20 | 19,80 | 20,60 | -6,36% | - |
| 12.11.2025 | 20,60 | 22,00 | 20,60 | 22,00 | 4,76% | - |
| 11.11.2025 | 19,20 | 21,00 | 19,20 | 21,00 | 7,14% | - |
| 10.11.2025 | 18,40 | 19,60 | 18,40 | 19,60 | 5,38% | - |
| 07.11.2025 | 18,60 | 18,60 | 18,30 | 18,60 | -1,06% | - |
| 06.11.2025 | 18,50 | 18,80 | 18,50 | 18,80 | -0,53% | - |
| 05.11.2025 | 18,50 | 18,90 | 18,50 | 18,90 | 0,00% | - |
| 04.11.2025 | 19,00 | 19,30 | 18,90 | 18,90 | -1,56% | - |
| 03.11.2025 | 18,90 | 19,30 | 18,90 | 19,20 | 1,05% | - |
| 31.10.2025 | 18,90 | 19,30 | 18,90 | 19,00 | 0,53% | - |
| 30.10.2025 | 18,70 | 19,20 | 18,70 | 18,90 | 1,07% | - |
| 29.10.2025 | 19,10 | 19,20 | 18,70 | 18,70 | -2,09% | - |
| 28.10.2025 | 19,40 | 19,50 | 19,10 | 19,10 | -1,55% | - |
| 27.10.2025 | 19,80 | 19,80 | 19,40 | 19,40 | -1,02% | - |
| 24.10.2025 | 19,50 | 19,90 | 19,40 | 19,60 | 0,00% | - |
| 23.10.2025 | 19,90 | 20,40 | 19,60 | 19,60 | -1,51% | 110,00 |
| 22.10.2025 | 20,40 | 20,60 | 19,60 | 19,90 | -2,45% | - |
| 21.10.2025 | 19,90 | 20,40 | 19,90 | 20,40 | 0,99% | - |
| 20.10.2025 | 17,80 | 20,20 | 17,80 | 20,20 | 12,22% | - |
| 17.10.2025 | 18,20 | 18,70 | 18,00 | 18,00 | -2,70% | 130,00 |
| 16.10.2025 | 18,40 | 18,80 | 18,40 | 18,50 | -0,54% | - |
| 15.10.2025 | 17,80 | 19,10 | 17,80 | 18,60 | 2,76% | - |
| 14.10.2025 | 18,60 | 18,70 | 18,00 | 18,10 | -4,23% | - |
| 13.10.2025 | 18,80 | 18,90 | 18,20 | 18,90 | 0,00% | - |
| 10.10.2025 | 19,40 | 19,40 | 18,90 | 18,90 | -4,06% | - |
| 09.10.2025 | 19,60 | 19,90 | 19,60 | 19,70 | 1,03% | - |
| 08.10.2025 | 19,00 | 19,80 | 19,00 | 19,50 | 2,09% | - |
| 07.10.2025 | 19,50 | 19,80 | 18,90 | 19,10 | -3,05% | - |
| 06.10.2025 | 19,60 | 20,20 | 19,60 | 19,70 | -1,50% | - |
| 03.10.2025 | 19,50 | 20,00 | 19,40 | 20,00 | 2,04% | - |
| 02.10.2025 | 20,20 | 20,40 | 19,60 | 19,60 | -4,85% | - |
| 01.10.2025 | 20,80 | 21,20 | 20,20 | 20,60 | -2,83% | - |
| 30.09.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 2,91% | - |
| 29.09.2025 | 20,40 | 20,80 | 20,20 | 20,60 | 0,00% | - |
| 26.09.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 25.09.2025 | 20,40 | 21,40 | 20,20 | 21,00 | 0,96% | - |
| 24.09.2025 | 20,80 | 21,40 | 20,80 | 20,80 | -0,95% | - |
| 23.09.2025 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 22.09.2025 | 21,20 | 21,20 | 20,80 | 21,00 | 0,96% | - |
| 19.09.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 18.09.2025 | 20,20 | 21,20 | 20,20 | 20,80 | 2,97% | - |
| 17.09.2025 | 19,70 | 20,60 | 19,70 | 20,20 | 1,51% | - |
| 16.09.2025 | 19,50 | 19,90 | 19,40 | 19,90 | -0,50% | - |
| 15.09.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 1,52% | - |
| 12.09.2025 | 19,70 | 19,90 | 19,70 | 19,70 | -1,01% | - |
| 11.09.2025 | 19,50 | 20,40 | 19,50 | 19,90 | 0,00% | - |
| 10.09.2025 | 20,20 | 20,60 | 19,60 | 19,90 | -1,49% | - |
| 09.09.2025 | 18,20 | 20,20 | 18,20 | 20,20 | 8,02% | - |
| 08.09.2025 | 19,30 | 19,60 | 18,70 | 18,70 | -4,59% | - |
| 05.09.2025 | 18,50 | 19,60 | 17,90 | 19,60 | 4,81% | - |
| 04.09.2025 | 18,50 | 18,90 | 18,20 | 18,70 | 0,00% | - |
| 03.09.2025 | 18,90 | 19,30 | 18,70 | 18,70 | -2,60% | - |
| 02.09.2025 | 18,20 | 19,30 | 18,20 | 19,20 | 5,49% | - |
| 01.09.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 29.08.2025 | 19,20 | 19,50 | 18,10 | 18,10 | -7,65% | - |
| 28.08.2025 | 20,20 | 20,20 | 19,60 | 19,60 | -3,92% | - |
| 27.08.2025 | 20,40 | 21,00 | 20,40 | 20,40 | -1,92% | - |
| 26.08.2025 | 20,00 | 20,80 | 19,70 | 20,80 | 1,96% | - |
| 25.08.2025 | 19,40 | 20,60 | 18,80 | 20,40 | 4,62% | - |
| 22.08.2025 | 19,80 | 20,00 | 19,40 | 19,50 | -2,99% | - |
| 21.08.2025 | 19,65 | 20,55 | 19,65 | 20,10 | 2,03% | - |
| 20.08.2025 | 19,40 | 20,00 | 19,30 | 19,70 | 0,00% | - |
| 19.08.2025 | 18,70 | 19,70 | 18,50 | 19,70 | 4,23% | 120,00 |
| 18.08.2025 | 18,70 | 18,90 | 18,50 | 18,90 | -0,53% | - |
| 15.08.2025 | 19,50 | 19,50 | 18,90 | 19,00 | -0,52% | - |
| 14.08.2025 | 18,00 | 19,10 | 18,00 | 19,10 | 6,11% | - |
| 13.08.2025 | 17,70 | 18,00 | 17,70 | 18,00 | 0,00% | - |
| 12.08.2025 | 17,60 | 18,00 | 17,40 | 18,00 | 2,27% | - |
| 11.08.2025 | 17,00 | 17,60 | 16,80 | 17,60 | 1,73% | - |
| 08.08.2025 | 17,20 | 17,30 | 16,70 | 17,30 | -2,81% | - |
| 07.08.2025 | 17,90 | 18,00 | 17,30 | 17,80 | -1,66% | - |
| 06.08.2025 | 17,90 | 18,20 | 17,20 | 18,10 | 0,00% | - |
| 05.08.2025 | 18,10 | 18,40 | 17,10 | 18,10 | -1,09% | - |
| 04.08.2025 | 17,00 | 18,30 | 17,00 | 18,30 | 6,40% | - |
| 01.08.2025 | 17,10 | 17,20 | 16,30 | 17,20 | -0,58% | - |
| 31.07.2025 | 17,10 | 17,40 | 16,60 | 17,30 | 1,76% | - |