30,675€
-0,49%
Echtzeit-Aktienkurs Pharvaris NV
Bid:
Ask:
Aktienkurse zur Pharvaris NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,85 | 31,23 | 30,00 | 30,68 | -0,49% | - |
| 11.11.2026 | 30,13 | 31,18 | 30,13 | 30,83 | 1,82% | 500,00 |
| 10.11.2026 | 30,98 | 31,40 | 29,80 | 30,28 | -1,30% | - |
| 09.11.2026 | 31,00 | 31,60 | 30,38 | 30,68 | -0,57% | - |
| 06.11.2026 | 28,85 | 31,60 | 28,75 | 30,85 | 6,01% | - |
| 05.11.2026 | 30,58 | 30,90 | 28,98 | 29,10 | -5,06% | 405,00 |
| 04.11.2026 | 31,00 | 31,43 | 29,43 | 30,65 | -1,84% | 650,00 |
| 03.11.2026 | 29,78 | 31,53 | 29,38 | 31,23 | 4,34% | 500,00 |
| 02.11.2026 | 30,08 | 30,58 | 29,38 | 29,93 | -0,58% | 954,00 |
| 30.10.2026 | 29,98 | 30,40 | 29,55 | 30,10 | 0,25% | 1.004,00 |
| 29.10.2026 | 29,50 | 30,15 | 29,25 | 30,03 | 1,87% | 300,00 |
| 28.10.2026 | 28,70 | 29,48 | 28,30 | 29,48 | 2,70% | 800,00 |
| 27.10.2026 | 28,15 | 29,05 | 28,00 | 28,70 | 1,68% | - |
| 26.10.2026 | 28,03 | 28,65 | 27,90 | 28,23 | 0,44% | - |
| 23.10.2026 | 27,30 | 28,68 | 26,95 | 28,10 | 2,74% | 91,00 |
| 22.10.2026 | 27,15 | 29,28 | 26,15 | 27,35 | 0,09% | 3.500,00 |
| 21.10.2026 | 27,55 | 28,73 | 27,20 | 27,33 | -1,00% | - |
| 20.10.2026 | 26,60 | 28,13 | 26,38 | 27,60 | 3,76% | - |
| 19.10.2026 | 24,83 | 26,68 | 24,18 | 26,60 | 8,35% | 75,00 |
| 16.10.2026 | 26,40 | 26,50 | 24,55 | 24,55 | -6,65% | 324,00 |
| 15.10.2026 | 26,60 | 26,73 | 26,30 | 26,30 | -1,96% | - |
| 14.10.2026 | 26,80 | 27,35 | 26,55 | 26,83 | 0,37% | 2.100,00 |
| 13.10.2026 | 27,75 | 28,28 | 26,73 | 26,73 | -3,35% | - |
| 12.10.2026 | 27,83 | 28,38 | 27,23 | 27,65 | -0,36% | - |
| 09.10.2026 | 27,90 | 28,53 | 27,28 | 27,75 | -0,09% | - |
| 08.10.2026 | 28,23 | 28,45 | 27,05 | 27,78 | -1,94% | 2.340,00 |
| 07.10.2026 | 27,65 | 28,68 | 27,35 | 28,33 | 2,07% | 1.100,00 |
| 06.10.2026 | 27,28 | 28,00 | 26,75 | 27,75 | 2,40% | - |
| 05.10.2026 | 27,83 | 27,90 | 27,00 | 27,10 | -2,17% | - |
| 02.10.2026 | 27,63 | 28,15 | 27,25 | 27,70 | 0,45% | - |
| 01.10.2026 | 28,10 | 29,15 | 27,45 | 27,58 | -1,43% | 30,00 |
| 30.09.2026 | 28,08 | 28,35 | 27,43 | 27,98 | -0,09% | 280,00 |
| 29.09.2026 | 28,03 | 28,65 | 27,65 | 28,00 | -0,44% | - |
| 28.09.2026 | 28,05 | 28,55 | 27,43 | 28,13 | 0,09% | - |
| 25.09.2026 | 29,05 | 29,53 | 28,05 | 28,10 | -3,35% | - |
| 24.09.2026 | 28,98 | 29,73 | 28,13 | 29,08 | 0,09% | 540,00 |
| 23.09.2026 | 30,85 | 31,20 | 28,85 | 29,05 | -5,22% | 880,00 |
| 22.09.2026 | 31,45 | 31,63 | 30,50 | 30,65 | -2,62% | - |
| 21.09.2026 | 31,80 | 32,13 | 31,10 | 31,48 | -0,40% | 14,00 |
| 18.09.2026 | 33,18 | 33,28 | 31,38 | 31,60 | -3,95% | 364,00 |
| 17.09.2026 | 32,93 | 33,85 | 32,45 | 32,90 | 0,53% | - |
| 16.09.2026 | 33,05 | 33,98 | 32,30 | 32,73 | -0,76% | - |
| 15.09.2026 | 33,60 | 34,35 | 32,83 | 32,98 | -2,30% | 521,00 |
| 14.09.2026 | 32,55 | 34,95 | 32,53 | 33,75 | 3,13% | 390,00 |
| 11.09.2026 | 32,43 | 34,98 | 32,33 | 32,73 | 1,32% | 292,00 |
| 10.09.2026 | 32,55 | 33,55 | 31,98 | 32,30 | -0,62% | 400,00 |
| 09.09.2026 | 32,53 | 33,65 | 31,85 | 32,50 | -0,54% | - |
| 08.09.2026 | 31,00 | 38,80 | 30,05 | 32,68 | 8,37% | 376,00 |
| 07.09.2026 | 30,20 | 30,25 | 30,10 | 30,15 | -0,99% | - |
| 04.09.2026 | 30,65 | 31,45 | 30,33 | 30,45 | -0,49% | - |
| 03.09.2026 | 30,35 | 31,48 | 29,83 | 30,60 | 1,07% | 440,00 |
| 02.09.2026 | 30,68 | 31,13 | 29,45 | 30,28 | 0,25% | - |
| 01.09.2026 | 29,83 | 30,43 | 29,20 | 30,20 | 1,51% | - |
| 31.08.2026 | 30,55 | 31,15 | 29,43 | 29,75 | -2,54% | 12.154,00 |
| 28.08.2026 | 31,80 | 32,18 | 30,45 | 30,53 | -4,08% | - |
| 27.08.2026 | 31,80 | 32,00 | 31,18 | 31,83 | 0,32% | - |
| 26.08.2026 | 31,93 | 32,33 | 31,43 | 31,73 | -0,70% | - |
| 25.08.2026 | 32,03 | 32,50 | 31,43 | 31,95 | -0,31% | - |
| 24.08.2026 | 31,03 | 32,65 | 30,53 | 32,05 | 3,22% | - |
| 21.08.2026 | 31,15 | 31,63 | 30,90 | 31,05 | -0,48% | - |
| 20.08.2026 | 31,10 | 31,45 | 30,33 | 31,20 | 0,40% | 4.180,00 |
| 19.08.2026 | 31,15 | 31,60 | 30,45 | 31,08 | 21,62% | - |
| 05.05.2026 | 25,75 | 26,35 | 25,38 | 25,55 | -0,49% | - |
| 04.05.2026 | 25,15 | 26,13 | 24,93 | 25,68 | -3,20% | 280,00 |
| 30.04.2026 | 25,45 | 26,53 | 25,23 | 26,53 | 4,22% | 575,00 |
| 29.04.2026 | 24,18 | 25,88 | 24,10 | 25,45 | 5,93% | - |
| 28.04.2026 | 24,53 | 25,13 | 23,58 | 24,03 | -1,94% | - |
| 27.04.2026 | 24,38 | 24,93 | 24,20 | 24,50 | 0,31% | - |
| 24.04.2026 | 23,35 | 24,60 | 22,95 | 24,43 | 4,72% | - |
| 23.04.2026 | 25,50 | 25,80 | 23,28 | 23,33 | -9,06% | - |
| 22.04.2026 | 24,93 | 25,90 | 24,88 | 25,65 | 3,12% | 292,00 |
| 21.04.2026 | 24,65 | 25,18 | 24,15 | 24,88 | 1,02% | 320,00 |
| 20.04.2026 | 24,13 | 24,80 | 23,95 | 24,63 | 1,55% | - |
| 17.04.2026 | 24,48 | 25,35 | 23,90 | 24,25 | -0,72% | - |
| 16.04.2026 | 24,75 | 24,93 | 23,90 | 24,43 | -1,01% | - |
| 15.04.2026 | 24,18 | 24,73 | 23,98 | 24,68 | 1,33% | 26,00 |
| 14.04.2026 | 23,65 | 24,40 | 23,38 | 24,35 | 2,74% | - |
| 13.04.2026 | 22,63 | 23,85 | 22,48 | 23,70 | 3,72% | - |
| 10.04.2026 | 23,13 | 23,45 | 22,28 | 22,85 | -1,40% | - |
| 09.04.2026 | 23,60 | 24,18 | 22,95 | 23,18 | -2,01% | - |
| 08.04.2026 | 24,40 | 24,45 | 23,43 | 23,65 | -1,46% | 1.125,00 |
| 07.04.2026 | 24,60 | 25,40 | 23,60 | 24,00 | -1,64% | 1.452,00 |
| 02.04.2026 | 25,20 | 25,40 | 23,00 | 24,40 | -3,94% | 2.100,00 |
| 01.04.2026 | 24,60 | 25,80 | 23,70 | 25,40 | 4,53% | - |
| 31.03.2026 | 23,60 | 25,00 | 23,60 | 24,30 | 3,85% | - |
| 30.03.2026 | 23,90 | 24,10 | 22,80 | 23,40 | -2,50% | - |
| 27.03.2026 | 23,90 | 24,10 | 22,80 | 24,00 | 1,27% | - |
| 26.03.2026 | 22,60 | 24,20 | 22,40 | 23,70 | 4,87% | - |
| 25.03.2026 | 22,20 | 23,00 | 22,00 | 22,60 | 4,15% | - |
| 24.03.2026 | 22,00 | 22,60 | 21,60 | 21,70 | -3,13% | - |
| 23.03.2026 | 22,40 | 23,10 | 21,80 | 22,40 | 0,90% | - |
| 20.03.2026 | 22,60 | 23,10 | 21,90 | 22,20 | -0,45% | - |
| 19.03.2026 | 23,00 | 23,20 | 22,20 | 22,30 | -2,19% | - |
| 18.03.2026 | 23,20 | 23,80 | 22,50 | 22,80 | -2,56% | - |
| 17.03.2026 | 23,20 | 24,10 | 22,80 | 23,40 | 0,00% | - |
| 16.03.2026 | 22,40 | 23,60 | 22,30 | 23,40 | 5,41% | - |
| 13.03.2026 | 23,00 | 23,30 | 22,20 | 22,20 | -2,63% | - |
| 12.03.2026 | 23,50 | 23,80 | 22,70 | 22,80 | -3,39% | - |
| 11.03.2026 | 22,10 | 24,00 | 22,10 | 23,60 | 6,31% | - |
| 10.03.2026 | 22,70 | 23,20 | 21,80 | 22,20 | -2,20% | - |