30,650€
-0,16%
Echtzeit-Aktienkurs Pharvaris NV
Bid:
Ask:
Aktienkurse zur Pharvaris NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,10 | 30,80 | 29,70 | 29,95 | -2,44% | - |
| 11.11.2026 | 29,40 | 30,85 | 29,40 | 30,70 | 1,99% | - |
| 10.11.2026 | 31,45 | 31,45 | 29,80 | 30,10 | -1,47% | 163,00 |
| 09.11.2026 | 30,35 | 31,15 | 30,30 | 30,55 | -0,97% | - |
| 06.11.2026 | 28,30 | 31,25 | 28,30 | 30,85 | 6,01% | - |
| 05.11.2026 | 30,00 | 30,00 | 29,10 | 29,10 | -4,43% | - |
| 04.11.2026 | 30,45 | 30,55 | 29,90 | 30,45 | -1,77% | - |
| 03.11.2026 | 29,20 | 31,30 | 29,20 | 31,00 | 3,68% | - |
| 02.11.2026 | 29,50 | 29,95 | 29,45 | 29,90 | 0,84% | - |
| 30.10.2026 | 29,50 | 30,00 | 29,50 | 29,65 | 0,51% | - |
| 29.10.2026 | 29,15 | 29,85 | 29,15 | 29,50 | 1,72% | - |
| 28.10.2026 | 28,25 | 29,00 | 28,25 | 29,00 | 2,47% | - |
| 27.10.2026 | 27,80 | 28,95 | 27,80 | 28,30 | 1,98% | - |
| 26.10.2026 | 28,05 | 28,35 | 27,75 | 27,75 | -0,72% | - |
| 23.10.2026 | 26,75 | 28,45 | 26,75 | 27,95 | 2,76% | - |
| 22.10.2026 | 26,60 | 27,20 | 26,60 | 27,20 | 0,00% | - |
| 21.10.2026 | 27,00 | 27,75 | 27,00 | 27,20 | -1,09% | - |
| 20.10.2026 | 26,05 | 27,95 | 26,05 | 27,50 | 4,17% | - |
| 19.10.2026 | 24,35 | 26,40 | 24,35 | 26,40 | 7,10% | - |
| 16.10.2026 | 25,90 | 26,20 | 24,65 | 24,65 | -6,98% | 30,00 |
| 15.10.2026 | 26,40 | 26,90 | 26,20 | 26,50 | -1,12% | - |
| 14.10.2026 | 26,30 | 27,10 | 26,30 | 26,80 | 0,19% | - |
| 13.10.2026 | 27,20 | 27,20 | 26,75 | 26,75 | -3,43% | - |
| 12.10.2026 | 27,30 | 27,95 | 27,30 | 27,70 | -0,36% | - |
| 09.10.2026 | 27,20 | 28,40 | 27,20 | 27,80 | 0,18% | - |
| 08.10.2026 | 27,60 | 27,85 | 27,00 | 27,75 | -1,60% | - |
| 07.10.2026 | 27,15 | 28,35 | 27,05 | 28,20 | 3,11% | - |
| 06.10.2026 | 26,75 | 27,40 | 26,75 | 27,35 | 0,92% | - |
| 05.10.2026 | 27,35 | 27,55 | 27,10 | 27,10 | -1,81% | - |
| 02.10.2026 | 27,10 | 27,75 | 27,05 | 27,60 | 0,18% | - |
| 01.10.2026 | 27,50 | 28,10 | 27,40 | 27,55 | -1,25% | 100,00 |
| 30.09.2026 | 27,55 | 28,05 | 27,30 | 27,90 | 0,18% | - |
| 29.09.2026 | 27,50 | 27,85 | 27,50 | 27,85 | -0,36% | - |
| 28.09.2026 | 27,50 | 28,30 | 27,50 | 27,95 | -0,89% | - |
| 25.09.2026 | 28,50 | 28,80 | 28,15 | 28,20 | -2,59% | - |
| 24.09.2026 | 28,40 | 28,95 | 28,40 | 28,95 | -0,17% | - |
| 23.09.2026 | 30,25 | 30,60 | 28,90 | 29,00 | -5,84% | 20,00 |
| 22.09.2026 | 30,85 | 30,95 | 30,65 | 30,80 | -2,22% | - |
| 21.09.2026 | 31,20 | 31,80 | 31,00 | 31,50 | 0,48% | - |
| 18.09.2026 | 32,00 | 32,60 | 31,35 | 31,35 | -5,00% | - |
| 17.09.2026 | 32,35 | 33,70 | 32,35 | 33,00 | 1,07% | - |
| 16.09.2026 | 32,40 | 32,90 | 32,40 | 32,65 | -1,80% | - |
| 15.09.2026 | 32,85 | 33,95 | 32,80 | 33,25 | -2,21% | - |
| 14.09.2026 | 32,15 | 34,25 | 32,15 | 34,00 | 3,82% | - |
| 11.09.2026 | 31,85 | 34,20 | 31,85 | 32,75 | 1,24% | - |
| 10.09.2026 | 31,90 | 33,20 | 31,90 | 32,35 | 0,00% | - |
| 09.09.2026 | 31,90 | 32,65 | 31,90 | 32,35 | -0,92% | - |
| 08.09.2026 | 29,50 | 38,25 | 29,50 | 32,65 | 10,49% | 202,00 |
| 07.09.2026 | 29,65 | 29,65 | 29,50 | 29,55 | -2,48% | - |
| 04.09.2026 | 30,05 | 31,00 | 30,05 | 30,30 | -0,98% | - |
| 03.09.2026 | 29,80 | 30,60 | 29,80 | 30,60 | 0,99% | - |
| 02.09.2026 | 29,55 | 30,55 | 29,35 | 30,30 | 0,66% | 175,00 |
| 01.09.2026 | 29,30 | 30,10 | 29,20 | 30,10 | 0,67% | - |
| 31.08.2026 | 30,05 | 30,40 | 29,35 | 29,90 | -1,81% | - |
| 28.08.2026 | 31,20 | 31,20 | 30,45 | 30,45 | -3,49% | - |
| 27.08.2026 | 31,20 | 31,65 | 31,20 | 31,55 | -0,47% | - |
| 26.08.2026 | 31,35 | 31,95 | 31,35 | 31,70 | -0,31% | - |
| 25.08.2026 | 31,45 | 31,90 | 31,45 | 31,80 | -0,47% | - |
| 24.08.2026 | 30,50 | 32,40 | 30,50 | 31,95 | 2,57% | - |
| 21.08.2026 | 30,55 | 31,20 | 30,40 | 31,15 | 0,65% | - |
| 20.08.2026 | 30,50 | 30,95 | 30,50 | 30,95 | 0,65% | - |
| 19.08.2026 | 30,55 | 30,85 | 30,35 | 30,75 | -0,81% | - |
| 18.08.2026 | 30,05 | 31,00 | 30,05 | 31,00 | 1,97% | - |
| 17.08.2026 | 30,05 | 30,40 | 29,30 | 30,40 | 0,50% | - |
| 14.08.2026 | 28,90 | 30,30 | 28,45 | 30,25 | 3,60% | - |
| 13.08.2026 | 31,05 | 31,05 | 29,20 | 29,20 | -6,56% | - |
| 12.08.2026 | 29,25 | 31,25 | 28,85 | 31,25 | 4,69% | 100,00 |
| 11.08.2026 | 29,60 | 30,15 | 29,40 | 29,85 | -1,97% | - |
| 10.08.2026 | 29,60 | 30,45 | 29,50 | 30,45 | 0,50% | - |
| 07.08.2026 | 29,30 | 30,30 | 29,30 | 30,30 | 2,02% | - |
| 06.08.2026 | 28,45 | 30,20 | 28,45 | 29,70 | 2,77% | - |
| 05.08.2026 | 28,90 | 28,95 | 28,25 | 28,90 | -0,34% | - |
| 04.08.2026 | 27,55 | 29,15 | 27,50 | 29,00 | 4,13% | 300,00 |
| 03.08.2026 | 27,90 | 28,20 | 27,70 | 27,85 | -1,07% | - |
| 31.07.2026 | 29,05 | 29,05 | 27,95 | 28,15 | -4,41% | - |
| 30.07.2026 | 27,15 | 29,45 | 27,15 | 29,45 | 4,06% | - |
| 29.07.2026 | 29,00 | 29,10 | 28,30 | 28,30 | -3,74% | - |
| 28.07.2026 | 29,35 | 29,40 | 29,25 | 29,40 | -1,51% | - |
| 27.07.2026 | 29,60 | 29,90 | 29,40 | 29,85 | 0,51% | - |
| 24.07.2026 | 28,70 | 29,80 | 28,70 | 29,70 | 1,02% | - |
| 23.07.2026 | 29,45 | 30,10 | 29,30 | 29,40 | -2,33% | - |
| 22.07.2026 | 29,55 | 30,20 | 29,55 | 30,10 | 0,00% | - |
| 21.07.2026 | 28,90 | 30,10 | 28,90 | 30,10 | 2,38% | - |
| 20.07.2026 | 29,95 | 30,35 | 29,40 | 29,40 | -3,29% | - |
| 17.07.2026 | 28,70 | 30,40 | 28,70 | 30,40 | 4,29% | - |
| 16.07.2026 | 30,05 | 30,05 | 29,15 | 29,15 | -5,20% | - |
| 15.07.2026 | 29,55 | 30,75 | 29,55 | 30,75 | 2,84% | - |
| 14.07.2026 | 30,15 | 30,15 | 29,50 | 29,90 | -2,61% | - |
| 13.07.2026 | 30,10 | 30,70 | 29,30 | 30,70 | 2,42% | - |
| 10.07.2026 | 31,45 | 31,85 | 29,78 | 29,98 | -5,37% | - |
| 09.07.2026 | 31,45 | 31,88 | 31,28 | 31,68 | 6,11% | - |
| 08.07.2026 | 30,20 | 30,83 | 29,73 | 29,85 | -0,25% | - |
| 07.07.2026 | 29,05 | 29,98 | 29,03 | 29,93 | 1,79% | - |
| 06.07.2026 | 29,58 | 31,20 | 29,33 | 29,40 | 1,38% | - |
| 03.07.2026 | 29,10 | 29,10 | 29,00 | 29,00 | -1,36% | - |
| 02.07.2026 | 29,20 | 29,50 | 29,05 | 29,40 | -0,68% | - |
| 01.07.2026 | 29,70 | 29,75 | 29,25 | 29,60 | -2,15% | - |
| 30.06.2026 | 29,95 | 31,15 | 29,10 | 30,25 | -0,49% | - |
| 29.06.2026 | 29,35 | 30,40 | 29,30 | 30,40 | 2,18% | - |
| 26.06.2026 | 28,70 | 29,75 | 28,70 | 29,75 | 1,02% | - |