20,960$
-5,03%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 21,80 | 21,93 | 20,70 | 20,96 | -5,03% | 370.696,00 |
| 13.10.2025 | 22,26 | 23,50 | 21,57 | 22,07 | 0,32% | 280.006,00 |
| 10.10.2025 | 22,71 | 23,21 | 21,62 | 22,00 | -3,68% | 115.250,00 |
| 09.10.2025 | 23,62 | 23,62 | 22,68 | 22,84 | -0,61% | 106.312,00 |
| 08.10.2025 | 22,52 | 23,29 | 22,52 | 22,98 | 2,41% | 83.769,00 |
| 07.10.2025 | 23,45 | 23,81 | 22,07 | 22,44 | -3,48% | 97.146,00 |
| 06.10.2025 | 23,40 | 24,01 | 22,93 | 23,25 | 0,30% | 119.422,00 |
| 02.10.2025 | 24,17 | 24,41 | 22,91 | 23,18 | -3,66% | 91.096,00 |
| 01.10.2025 | 25,00 | 25,44 | 24,06 | 24,06 | -3,57% | 106.904,00 |
| 30.09.2025 | 24,27 | 25,57 | 24,05 | 24,95 | 2,84% | 865.301,00 |
| 29.09.2025 | 24,40 | 24,73 | 23,33 | 24,26 | 0,39% | 243.721,00 |
| 26.09.2025 | 24,51 | 24,94 | 23,86 | 24,17 | -1,69% | 80.483,00 |
| 25.09.2025 | 24,26 | 25,18 | 24,01 | 24,58 | 0,66% | 131.111,00 |
| 24.09.2025 | 25,16 | 25,50 | 24,42 | 24,42 | -1,93% | 545.417,00 |
| 23.09.2025 | 24,77 | 25,35 | 24,71 | 24,90 | -0,36% | 200.300,00 |
| 22.09.2025 | 25,88 | 25,88 | 24,47 | 24,99 | -1,54% | 314.197,00 |
| 19.09.2025 | 24,41 | 25,39 | 23,96 | 25,38 | 3,51% | 382.178,00 |
| 18.09.2025 | 24,00 | 25,12 | 23,96 | 24,52 | 1,83% | 135.399,00 |
| 17.09.2025 | 24,00 | 24,75 | 23,61 | 24,08 | 1,13% | 637.756,00 |
| 16.09.2025 | 23,68 | 23,96 | 23,30 | 23,81 | 1,84% | 157.557,00 |
| 15.09.2025 | 24,02 | 24,02 | 23,23 | 23,38 | 0,78% | 74.057,00 |
| 12.09.2025 | 23,53 | 23,73 | 23,20 | 23,20 | -1,28% | 55.526,00 |
| 11.09.2025 | 23,39 | 24,07 | 23,39 | 23,50 | 1,08% | 61.075,00 |
| 10.09.2025 | 23,70 | 24,83 | 23,22 | 23,25 | -2,88% | 61.502,00 |
| 09.09.2025 | 21,91 | 24,23 | 21,50 | 23,94 | 9,67% | 227.921,00 |
| 08.09.2025 | 23,99 | 23,99 | 21,78 | 21,83 | -5,29% | 101.916,00 |
| 05.09.2025 | 21,78 | 23,48 | 21,42 | 23,05 | 4,87% | 259.519,00 |
| 04.09.2025 | 21,95 | 22,56 | 21,41 | 21,98 | 0,11% | 94.390,00 |
| 03.09.2025 | 22,52 | 22,85 | 21,93 | 21,96 | -2,42% | 54.589,00 |
| 02.09.2025 | 21,50 | 22,96 | 21,50 | 22,50 | 3,93% | 141.713,00 |
| 29.08.2025 | 22,83 | 23,37 | 21,34 | 21,65 | -5,21% | 141.990,00 |
| 28.08.2025 | 24,00 | 24,00 | 22,84 | 22,84 | -3,95% | 43.606,00 |
| 27.08.2025 | 24,13 | 24,52 | 23,60 | 23,78 | -0,92% | 39.052,00 |
| 26.08.2025 | 23,73 | 24,27 | 23,73 | 24,00 | 1,48% | 323.333,00 |
| 25.08.2025 | 23,05 | 24,96 | 22,94 | 23,65 | 2,29% | 116.478,00 |
| 22.08.2025 | 23,67 | 23,77 | 22,86 | 23,12 | -0,99% | 53.502,00 |
| 21.08.2025 | 22,71 | 24,01 | 22,71 | 23,35 | 1,52% | 158.956,00 |
| 20.08.2025 | 23,11 | 23,99 | 22,60 | 23,00 | -1,12% | 96.835,00 |
| 19.08.2025 | 22,14 | 23,73 | 21,90 | 23,26 | 4,96% | 366.464,00 |
| 18.08.2025 | 22,11 | 22,54 | 21,56 | 22,16 | -0,63% | 49.775,00 |
| 15.08.2025 | 23,19 | 23,73 | 22,07 | 22,30 | -3,00% | 167.398,00 |
| 14.08.2025 | 21,27 | 23,09 | 21,01 | 22,99 | 7,28% | 75.779,00 |
| 13.08.2025 | 21,58 | 21,76 | 21,01 | 21,43 | 1,61% | 26.051,00 |
| 12.08.2025 | 21,07 | 21,25 | 20,36 | 21,09 | 1,20% | 59.570,00 |
| 11.08.2025 | 19,95 | 20,93 | 19,56 | 20,84 | 3,58% | 98.844,00 |
| 08.08.2025 | 20,23 | 20,87 | 19,58 | 20,12 | -0,98% | 123.961,00 |
| 07.08.2025 | 20,48 | 21,48 | 20,06 | 20,32 | -4,29% | 93.425,00 |
| 06.08.2025 | 20,88 | 22,12 | 20,88 | 21,23 | 1,10% | 50.880,00 |
| 05.08.2025 | 20,95 | 22,30 | 20,76 | 21,00 | -1,11% | 117.873,00 |
| 04.08.2025 | 20,03 | 21,80 | 20,03 | 21,24 | 6,02% | 165.351,00 |
| 01.08.2025 | 19,83 | 20,21 | 19,12 | 20,03 | 0,20% | 145.311,00 |
| 31.07.2025 | 19,54 | 20,49 | 19,26 | 19,99 | 1,01% | 69.116,00 |
| 30.07.2025 | 19,61 | 20,35 | 19,19 | 19,79 | 0,92% | 76.883,00 |
| 29.07.2025 | 20,22 | 20,22 | 19,40 | 19,61 | -1,95% | 47.083,00 |
| 28.07.2025 | 20,68 | 20,95 | 19,88 | 20,00 | -3,01% | 120.513,00 |
| 25.07.2025 | 20,30 | 20,64 | 19,71 | 20,62 | 2,84% | 709.620,00 |
| 24.07.2025 | 20,76 | 21,30 | 20,05 | 20,05 | -3,79% | 274.940,00 |
| 23.07.2025 | 20,01 | 21,74 | 19,95 | 20,84 | -9,86% | 1.484.760,00 |
| 22.07.2025 | 23,63 | 23,63 | 23,12 | 23,12 | -3,02% | 12.026,00 |
| 21.07.2025 | 23,05 | 23,95 | 21,50 | 23,84 | 2,56% | 25.893,00 |
| 18.07.2025 | 24,05 | 24,05 | 22,76 | 23,25 | -2,04% | 24.110,00 |
| 17.07.2025 | 22,99 | 24,41 | 22,35 | 23,73 | 3,17% | 147.601,00 |
| 16.07.2025 | 22,92 | 23,00 | 21,84 | 23,00 | 0,04% | 32.315,00 |
| 15.07.2025 | 23,78 | 24,41 | 22,05 | 22,99 | -3,40% | 158.233,00 |
| 14.07.2025 | 25,66 | 26,33 | 23,41 | 23,80 | -5,25% | 441.643,00 |
| 11.07.2025 | 20,00 | 25,76 | 19,80 | 25,12 | 26,68% | 155.644,00 |
| 10.07.2025 | 18,90 | 19,83 | 18,10 | 19,83 | 7,19% | 57.913,00 |
| 09.07.2025 | 17,97 | 18,50 | 17,63 | 18,50 | 2,89% | 45.346,00 |
| 08.07.2025 | 18,59 | 18,70 | 17,83 | 17,98 | -0,11% | 13.743,00 |
| 07.07.2025 | 19,00 | 19,00 | 17,05 | 18,00 | -3,23% | 24.345,00 |
| 03.07.2025 | 18,59 | 18,80 | 17,40 | 18,60 | 4,38% | 29.451,00 |
| 02.07.2025 | 17,61 | 18,10 | 17,24 | 17,82 | 3,30% | 10.150,00 |
| 01.07.2025 | 17,25 | 17,88 | 16,72 | 17,25 | -2,27% | 38.075,00 |
| 30.06.2025 | 17,25 | 17,80 | 16,80 | 17,65 | 4,01% | 85.320,00 |
| 27.06.2025 | 17,99 | 18,00 | 16,78 | 16,97 | -5,20% | 33.521,00 |
| 26.06.2025 | 18,00 | 18,00 | 17,12 | 17,90 | 1,94% | 21.080,00 |
| 25.06.2025 | 17,20 | 17,58 | 16,78 | 17,56 | 2,09% | 11.609,00 |
| 24.06.2025 | 17,74 | 17,74 | 17,16 | 17,20 | -1,26% | 22.168,00 |
| 23.06.2025 | 17,99 | 18,00 | 16,95 | 17,42 | -3,06% | 22.187,00 |
| 20.06.2025 | 17,08 | 18,00 | 17,05 | 17,97 | 7,99% | 62.025,00 |
| 18.06.2025 | 16,33 | 17,19 | 16,00 | 16,64 | 0,48% | 6.244,00 |
| 17.06.2025 | 16,73 | 16,73 | 16,56 | 16,56 | -2,36% | 6.420,00 |
| 16.06.2025 | 16,84 | 16,96 | 16,31 | 16,96 | 1,56% | 11.256,00 |
| 13.06.2025 | 17,21 | 17,53 | 16,45 | 16,70 | -3,08% | 12.409,00 |
| 12.06.2025 | 17,10 | 17,23 | 16,38 | 17,23 | 1,06% | 6.095,00 |
| 11.06.2025 | 19,39 | 19,39 | 17,05 | 17,05 | -5,91% | 37.761,00 |
| 10.06.2025 | 18,09 | 19,06 | 17,51 | 18,12 | 0,50% | 73.262,00 |
| 09.06.2025 | 16,54 | 18,34 | 16,36 | 18,03 | 7,45% | 64.706,00 |
| 06.06.2025 | 15,99 | 17,19 | 15,99 | 16,78 | 5,47% | 82.545,00 |
| 05.06.2025 | 16,61 | 16,88 | 15,91 | 15,91 | -4,27% | 81.019,00 |
| 04.06.2025 | 17,20 | 17,30 | 16,57 | 16,62 | -3,82% | 67.922,00 |
| 03.06.2025 | 16,55 | 18,00 | 16,42 | 17,28 | 4,79% | 156.686,00 |
| 02.06.2025 | 16,60 | 16,88 | 16,20 | 16,49 | -0,06% | 110.708,00 |
| 30.05.2025 | 16,97 | 16,99 | 16,26 | 16,50 | -1,32% | 186.587,00 |
| 29.05.2025 | 15,88 | 16,90 | 15,51 | 16,72 | 8,15% | 113.365,00 |
| 28.05.2025 | 15,84 | 15,85 | 15,46 | 15,46 | -2,40% | 11.413,00 |
| 27.05.2025 | 16,07 | 16,50 | 15,83 | 15,84 | -0,94% | 73.135,00 |
| 23.05.2025 | 16,14 | 16,14 | 15,84 | 15,99 | -2,44% | 16.327,00 |
| 22.05.2025 | 16,30 | 16,56 | 15,98 | 16,39 | -0,06% | 67.220,00 |
| 21.05.2025 | 16,91 | 17,00 | 16,07 | 16,40 | -4,93% | 27.457,00 |