18,600$
4,38%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 16,65 | 17,25 | 16,27 | 17,25 | 3,36% | 44.791,00 |
| 19.05.2025 | 15,72 | 16,98 | 15,72 | 16,69 | 0,79% | 39.946,00 |
| 16.05.2025 | 15,50 | 16,61 | 15,50 | 16,56 | 3,69% | 40.381,00 |
| 15.05.2025 | 16,16 | 17,10 | 15,34 | 15,97 | -0,62% | 22.685,00 |
| 14.05.2025 | 16,38 | 17,08 | 14,59 | 16,07 | -0,25% | 100.342,00 |
| 13.05.2025 | 17,05 | 17,05 | 15,73 | 16,11 | -4,16% | 40.497,00 |
| 12.05.2025 | 17,26 | 17,26 | 16,57 | 16,81 | -1,06% | 16.244,00 |
| 09.05.2025 | 17,15 | 17,27 | 16,56 | 16,99 | -0,29% | 15.489,00 |
| 08.05.2025 | 17,15 | 17,68 | 16,77 | 17,04 | -0,35% | 39.985,00 |
| 07.05.2025 | 17,01 | 17,28 | 16,27 | 17,10 | 1,60% | 59.849,00 |
| 06.05.2025 | 18,33 | 18,37 | 16,18 | 16,83 | -9,81% | 168.072,00 |
| 05.05.2025 | 18,47 | 19,08 | 18,10 | 18,66 | 1,58% | 32.606,00 |
| 02.05.2025 | 17,85 | 18,58 | 17,85 | 18,37 | 2,91% | 20.504,00 |
| 01.05.2025 | 18,27 | 18,56 | 17,22 | 17,85 | -2,19% | 60.290,00 |
| 30.04.2025 | 16,89 | 18,70 | 16,87 | 18,25 | 5,67% | 120.878,00 |
| 29.04.2025 | 17,89 | 18,07 | 16,68 | 17,27 | 1,23% | 307.326,00 |
| 28.04.2025 | 16,78 | 17,37 | 16,71 | 17,06 | 1,31% | 491.485,00 |
| 25.04.2025 | 16,09 | 17,22 | 16,02 | 16,84 | 6,38% | 559.870,00 |
| 24.04.2025 | 15,19 | 16,46 | 15,10 | 15,83 | 5,67% | 62.332,00 |
| 23.04.2025 | 15,10 | 15,44 | 14,70 | 14,98 | -0,73% | 22.087,00 |
| 22.04.2025 | 15,17 | 16,00 | 14,56 | 15,09 | 4,07% | 33.070,00 |
| 21.04.2025 | 14,03 | 14,65 | 13,81 | 14,50 | 3,57% | 37.038,00 |
| 17.04.2025 | 13,81 | 14,30 | 13,60 | 14,00 | 2,04% | 10.085,00 |
| 16.04.2025 | 13,75 | 14,55 | 13,44 | 13,72 | -1,58% | 10.936,00 |
| 15.04.2025 | 12,94 | 13,94 | 12,94 | 13,94 | 10,46% | 31.597,00 |
| 14.04.2025 | 12,15 | 12,71 | 12,01 | 12,62 | 5,17% | 18.870,00 |
| 11.04.2025 | 11,91 | 12,19 | 11,66 | 12,00 | 0,84% | 56.648,00 |
| 10.04.2025 | 12,13 | 12,38 | 11,51 | 11,90 | -3,25% | 39.020,00 |
| 09.04.2025 | 12,14 | 13,10 | 11,85 | 12,30 | 4,59% | 71.491,00 |
| 08.04.2025 | 13,90 | 13,90 | 11,76 | 11,76 | -10,98% | 20.599,00 |
| 07.04.2025 | 14,06 | 14,06 | 12,68 | 13,21 | -6,97% | 25.431,00 |
| 04.04.2025 | 14,31 | 14,35 | 13,48 | 14,20 | -4,38% | 19.107,00 |
| 03.04.2025 | 14,55 | 15,18 | 14,53 | 14,85 | -0,67% | 13.164,00 |
| 02.04.2025 | 14,66 | 15,55 | 14,53 | 14,95 | 0,81% | 75.124,00 |
| 01.04.2025 | 15,50 | 15,50 | 14,50 | 14,83 | -5,54% | 42.726,00 |
| 31.03.2025 | 15,82 | 15,83 | 15,22 | 15,70 | -0,63% | 24.995,00 |
| 28.03.2025 | 15,78 | 16,15 | 15,45 | 15,80 | 1,48% | 35.808,00 |
| 27.03.2025 | 15,64 | 16,18 | 15,40 | 15,57 | 0,58% | 18.732,00 |
| 26.03.2025 | 15,36 | 15,60 | 15,36 | 15,48 | 1,51% | 13.288,00 |
| 25.03.2025 | 15,32 | 15,70 | 15,10 | 15,25 | -1,42% | 18.247,00 |
| 24.03.2025 | 15,74 | 16,04 | 15,44 | 15,47 | 0,45% | 8.240,00 |
| 21.03.2025 | 15,40 | 16,15 | 15,30 | 15,40 | -0,39% | 23.584,00 |
| 20.03.2025 | 16,00 | 16,26 | 15,40 | 15,46 | -3,86% | 19.735,00 |
| 19.03.2025 | 15,95 | 16,56 | 15,60 | 16,08 | 0,75% | 19.076,00 |
| 18.03.2025 | 16,48 | 16,66 | 15,94 | 15,96 | -3,27% | 29.290,00 |
| 17.03.2025 | 16,23 | 17,13 | 16,08 | 16,50 | -2,31% | 30.601,00 |
| 14.03.2025 | 16,79 | 17,22 | 16,25 | 16,89 | -0,12% | 28.693,00 |
| 13.03.2025 | 16,00 | 17,99 | 15,98 | 16,91 | 5,62% | 66.417,00 |
| 12.03.2025 | 16,27 | 16,64 | 15,84 | 16,01 | -1,17% | 30.776,00 |
| 11.03.2025 | 14,52 | 17,00 | 14,52 | 16,20 | 8,72% | 78.011,00 |
| 10.03.2025 | 15,40 | 15,80 | 14,49 | 14,90 | -0,73% | 28.855,00 |
| 07.03.2025 | 16,00 | 16,74 | 14,90 | 15,01 | -2,15% | 91.538,00 |
| 06.03.2025 | 15,20 | 16,09 | 14,14 | 15,34 | 2,33% | 66.995,00 |
| 05.03.2025 | 15,16 | 15,96 | 14,50 | 14,99 | -3,35% | 152.659,00 |
| 04.03.2025 | 15,11 | 15,77 | 14,65 | 15,51 | 1,24% | 56.029,00 |
| 03.03.2025 | 16,05 | 16,75 | 15,24 | 15,32 | -1,86% | 28.781,00 |
| 28.02.2025 | 15,35 | 15,96 | 15,29 | 15,61 | 1,23% | 44.819,00 |
| 27.02.2025 | 15,38 | 16,14 | 15,20 | 15,42 | -0,26% | 32.807,00 |
| 26.02.2025 | 15,52 | 15,88 | 14,98 | 15,46 | 0,85% | 68.533,00 |
| 25.02.2025 | 16,09 | 16,19 | 15,33 | 15,33 | -3,10% | 39.118,00 |
| 24.02.2025 | 16,45 | 16,45 | 15,82 | 15,82 | -2,22% | 14.296,00 |
| 21.02.2025 | 16,52 | 17,01 | 16,06 | 16,18 | -1,94% | 59.087,00 |
| 20.02.2025 | 16,79 | 17,00 | 16,50 | 16,50 | -2,08% | 21.823,00 |
| 19.02.2025 | 16,78 | 17,38 | 16,63 | 16,85 | -0,77% | 34.588,00 |
| 18.02.2025 | 17,56 | 17,58 | 16,83 | 16,98 | -1,68% | 28.285,00 |
| 14.02.2025 | 17,25 | 17,94 | 17,05 | 17,27 | -0,58% | 65.280,00 |
| 13.02.2025 | 17,74 | 17,89 | 17,35 | 17,37 | -1,86% | 35.550,00 |
| 12.02.2025 | 17,58 | 18,00 | 17,56 | 17,70 | 0,97% | 27.751,00 |
| 11.02.2025 | 17,50 | 17,75 | 17,01 | 17,53 | -1,82% | 37.985,00 |
| 10.02.2025 | 18,09 | 18,09 | 17,55 | 17,86 | -2,38% | 25.222,00 |