30,080$
0,74%
Echtzeit-Aktienkurs Pharvaris NV
Bid:
Ask:
Aktienkurse zur Pharvaris NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,95 | 30,35 | 29,57 | 30,08 | 0,74% | 409.304,00 |
| 28.05.2026 | 29,76 | 30,50 | 29,43 | 29,86 | 1,29% | 254.980,00 |
| 27.05.2026 | 30,00 | 30,27 | 29,08 | 29,48 | -1,24% | 140.851,00 |
| 26.05.2026 | 30,06 | 30,61 | 29,32 | 29,85 | 0,57% | 191.626,00 |
| 22.05.2026 | 30,57 | 31,00 | 29,51 | 29,68 | -2,82% | 291.071,00 |
| 21.05.2026 | 29,37 | 30,72 | 29,37 | 30,54 | 3,77% | 308.788,00 |
| 20.05.2026 | 29,42 | 30,21 | 29,09 | 29,43 | 1,62% | 209.587,00 |
| 19.05.2026 | 29,19 | 29,30 | 28,33 | 28,96 | 0,52% | 301.434,00 |
| 18.05.2026 | 30,21 | 30,52 | 28,72 | 28,81 | -5,32% | 329.280,00 |
| 15.05.2026 | 30,29 | 30,43 | 29,36 | 30,43 | -0,88% | 444.226,00 |
| 14.05.2026 | 33,02 | 33,20 | 30,69 | 30,70 | -6,72% | 480.523,00 |
| 13.05.2026 | 32,04 | 33,33 | 31,22 | 32,91 | 5,28% | 204.872,00 |
| 12.05.2026 | 30,00 | 31,47 | 29,40 | 31,26 | 4,20% | 321.570,00 |
| 11.05.2026 | 30,22 | 31,65 | 29,82 | 30,00 | -0,30% | 844.023,00 |
| 08.05.2026 | 31,27 | 31,47 | 30,00 | 30,09 | 1,38% | 572.042,00 |
| 07.05.2026 | 30,24 | 30,42 | 29,03 | 29,68 | -1,40% | 213.772,00 |
| 06.05.2026 | 29,90 | 30,45 | 29,24 | 30,10 | 0,27% | 401.158,00 |
| 05.05.2026 | 30,06 | 30,62 | 29,51 | 30,02 | 0,00% | 547.115,00 |
| 04.05.2026 | 29,03 | 30,65 | 29,03 | 30,02 | 1,69% | 614.780,00 |
| 01.05.2026 | 31,00 | 31,00 | 28,57 | 29,52 | -5,14% | 503.946,00 |
| 30.04.2026 | 29,89 | 31,12 | 29,68 | 31,12 | 4,64% | 731.966,00 |
| 29.04.2026 | 29,00 | 30,28 | 28,50 | 29,74 | 5,39% | 953.985,00 |
| 28.04.2026 | 28,90 | 29,43 | 28,01 | 28,22 | -1,71% | 307.243,00 |
| 27.04.2026 | 28,54 | 29,72 | 28,11 | 28,71 | 0,28% | 172.306,00 |
| 24.04.2026 | 27,67 | 28,86 | 26,69 | 28,63 | 4,91% | 156.031,00 |
| 23.04.2026 | 29,85 | 30,09 | 27,23 | 27,29 | -9,15% | 265.078,00 |
| 22.04.2026 | 29,46 | 30,24 | 29,30 | 30,04 | 2,98% | 232.806,00 |
| 21.04.2026 | 29,30 | 29,57 | 28,47 | 29,17 | 0,55% | 81.854,00 |
| 20.04.2026 | 28,58 | 29,29 | 27,96 | 29,01 | 1,58% | 164.286,00 |
| 17.04.2026 | 29,25 | 29,89 | 28,48 | 28,56 | -1,18% | 149.201,00 |
| 16.04.2026 | 29,14 | 29,14 | 28,24 | 28,90 | -0,96% | 110.075,00 |
| 15.04.2026 | 28,50 | 29,18 | 28,23 | 29,18 | 1,74% | 89.960,00 |
| 14.04.2026 | 27,76 | 28,78 | 27,66 | 28,68 | 3,28% | 134.777,00 |
| 13.04.2026 | 26,77 | 28,00 | 26,53 | 27,77 | 4,28% | 417.307,00 |
| 10.04.2026 | 27,11 | 27,11 | 26,00 | 26,63 | -1,48% | 118.697,00 |
| 09.04.2026 | 27,56 | 28,25 | 26,85 | 27,03 | -1,71% | 105.956,00 |
| 08.04.2026 | 28,51 | 28,52 | 27,31 | 27,50 | -1,22% | 202.428,00 |
| 07.04.2026 | 28,50 | 29,37 | 27,41 | 27,84 | -1,87% | 149.199,00 |
| 06.04.2026 | 28,75 | 28,80 | 27,96 | 28,37 | -0,67% | 290.917,00 |
| 02.04.2026 | 28,12 | 28,82 | 27,78 | 28,56 | -3,10% | 244.409,00 |
| 01.04.2026 | 28,20 | 29,85 | 26,52 | 29,48 | 4,34% | 501.904,00 |
| 31.03.2026 | 27,73 | 28,62 | 27,58 | 28,25 | 3,48% | 563.733,00 |
| 30.03.2026 | 27,36 | 27,89 | 26,85 | 27,30 | -0,22% | 216.183,00 |
| 27.03.2026 | 27,44 | 27,91 | 26,94 | 27,36 | -0,11% | 82.843,00 |
| 26.03.2026 | 26,41 | 27,76 | 25,91 | 27,39 | 4,74% | 454.858,00 |
| 25.03.2026 | 25,83 | 26,54 | 25,70 | 26,15 | 3,20% | 80.804,00 |
| 24.03.2026 | 25,70 | 25,70 | 24,95 | 25,34 | -1,40% | 88.517,00 |
| 23.03.2026 | 26,31 | 27,13 | 25,17 | 25,70 | -1,42% | 219.906,00 |
| 20.03.2026 | 25,65 | 26,56 | 25,65 | 26,07 | 0,23% | 162.910,00 |
| 19.03.2026 | 26,00 | 26,38 | 25,56 | 26,01 | -0,65% | 122.405,00 |
| 18.03.2026 | 26,67 | 26,88 | 26,00 | 26,18 | -2,75% | 90.964,00 |
| 17.03.2026 | 26,95 | 27,94 | 26,60 | 26,92 | -0,04% | 113.267,00 |
| 16.03.2026 | 25,71 | 27,20 | 25,64 | 26,93 | 5,94% | 111.010,00 |
| 13.03.2026 | 26,53 | 26,81 | 25,35 | 25,42 | -3,57% | 99.066,00 |
| 12.03.2026 | 26,94 | 26,94 | 26,19 | 26,36 | -3,90% | 111.775,00 |
| 11.03.2026 | 26,08 | 27,71 | 25,65 | 27,43 | 6,19% | 163.528,00 |
| 10.03.2026 | 26,51 | 26,64 | 25,72 | 25,83 | -2,23% | 170.063,00 |
| 09.03.2026 | 26,20 | 26,71 | 25,80 | 26,42 | 1,97% | 183.753,00 |
| 06.03.2026 | 25,25 | 26,33 | 25,04 | 25,91 | 0,39% | 177.792,00 |
| 05.03.2026 | 26,58 | 26,64 | 25,79 | 25,81 | -3,19% | 125.044,00 |
| 04.03.2026 | 26,88 | 27,43 | 26,61 | 26,66 | -0,43% | 81.978,00 |
| 03.03.2026 | 27,49 | 27,91 | 26,11 | 26,78 | -4,38% | 227.548,00 |
| 02.03.2026 | 28,10 | 28,61 | 27,74 | 28,00 | -1,34% | 153.393,00 |
| 27.02.2026 | 27,56 | 28,51 | 27,56 | 28,38 | 1,79% | 148.900,00 |
| 26.02.2026 | 28,01 | 28,41 | 27,00 | 27,88 | 0,90% | 71.832,00 |
| 25.02.2026 | 28,36 | 28,36 | 27,27 | 27,63 | -1,43% | 47.517,00 |
| 24.02.2026 | 27,73 | 28,20 | 27,63 | 28,03 | 1,34% | 65.152,00 |
| 23.02.2026 | 28,08 | 28,60 | 26,96 | 27,66 | -1,57% | 60.933,00 |
| 20.02.2026 | 28,08 | 28,82 | 27,43 | 28,10 | 0,93% | 163.311,00 |
| 19.02.2026 | 26,90 | 28,50 | 25,78 | 27,84 | 3,07% | 200.980,00 |
| 18.02.2026 | 26,55 | 27,23 | 26,33 | 27,01 | 2,35% | 54.090,00 |
| 17.02.2026 | 26,49 | 27,09 | 25,65 | 26,39 | -0,23% | 56.933,00 |
| 13.02.2026 | 26,44 | 27,59 | 26,05 | 26,45 | -0,56% | 92.452,00 |
| 12.02.2026 | 27,59 | 27,59 | 26,53 | 26,60 | -2,60% | 87.092,00 |
| 11.02.2026 | 27,44 | 27,54 | 26,46 | 27,31 | -0,62% | 78.649,00 |
| 10.02.2026 | 26,76 | 27,50 | 26,47 | 27,48 | 1,74% | 91.640,00 |
| 09.02.2026 | 26,54 | 27,01 | 25,95 | 27,01 | 2,23% | 82.487,00 |
| 06.02.2026 | 25,50 | 26,97 | 25,39 | 26,42 | 5,03% | 127.912,00 |
| 05.02.2026 | 26,40 | 26,94 | 24,92 | 25,16 | -5,22% | 189.800,00 |
| 04.02.2026 | 28,02 | 28,42 | 26,24 | 26,54 | -4,57% | 177.385,00 |
| 03.02.2026 | 27,43 | 28,79 | 26,77 | 27,81 | 1,39% | 160.835,00 |
| 02.02.2026 | 26,92 | 28,30 | 26,92 | 27,43 | 1,40% | 175.155,00 |
| 30.01.2026 | 27,50 | 27,84 | 26,81 | 27,05 | -2,70% | 122.938,00 |
| 29.01.2026 | 27,91 | 28,00 | 27,05 | 27,80 | -0,22% | 139.358,00 |
| 28.01.2026 | 26,94 | 28,18 | 26,83 | 27,86 | 2,46% | 87.935,00 |
| 27.01.2026 | 27,64 | 28,20 | 26,73 | 27,19 | -1,45% | 123.847,00 |
| 26.01.2026 | 28,04 | 28,09 | 27,02 | 27,59 | -1,43% | 113.258,00 |
| 22.01.2026 | 27,44 | 28,50 | 27,42 | 27,99 | 1,74% | 248.421,00 |
| 21.01.2026 | 26,48 | 27,55 | 26,12 | 27,51 | 4,88% | 154.714,00 |
| 20.01.2026 | 24,99 | 26,60 | 24,99 | 26,23 | 4,54% | 105.754,00 |
| 16.01.2026 | 25,74 | 25,74 | 24,51 | 25,09 | -2,18% | 225.186,00 |
| 15.01.2026 | 25,91 | 26,24 | 24,71 | 25,65 | 0,08% | 133.677,00 |
| 14.01.2026 | 26,00 | 26,68 | 25,50 | 25,63 | -1,42% | 250.540,00 |
| 13.01.2026 | 26,06 | 26,15 | 25,28 | 26,00 | -0,38% | 189.638,00 |
| 12.01.2026 | 26,09 | 26,56 | 25,72 | 26,10 | 0,81% | 264.600,00 |
| 09.01.2026 | 25,18 | 27,11 | 24,87 | 25,89 | 3,56% | 309.972,00 |
| 08.01.2026 | 24,95 | 25,99 | 24,36 | 25,00 | -0,16% | 232.498,00 |
| 07.01.2026 | 24,42 | 26,77 | 24,24 | 25,04 | 4,12% | 226.324,00 |
| 06.01.2026 | 24,67 | 24,67 | 24,00 | 24,05 | -3,18% | 147.910,00 |
| 05.01.2026 | 26,48 | 26,64 | 23,62 | 24,84 | -6,19% | 297.243,00 |