32,500€
-0,54%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 21,80 | 23,20 | 21,80 | 22,70 | 2,25% | - |
| 06.03.2026 | 22,00 | 22,70 | 21,80 | 22,20 | 0,00% | - |
| 05.03.2026 | 22,60 | 23,00 | 22,20 | 22,20 | -3,48% | - |
| 04.03.2026 | 23,00 | 23,60 | 22,90 | 23,00 | 0,00% | - |
| 03.03.2026 | 23,80 | 23,90 | 22,70 | 23,00 | -4,17% | - |
| 02.03.2026 | 23,90 | 24,40 | 23,80 | 24,00 | 0,00% | - |
| 27.02.2026 | 23,60 | 24,20 | 23,20 | 24,00 | 1,69% | - |
| 26.02.2026 | 23,40 | 23,90 | 23,00 | 23,60 | 1,29% | - |
| 25.02.2026 | 23,60 | 24,20 | 23,10 | 23,30 | -2,51% | - |
| 24.02.2026 | 23,50 | 24,00 | 23,40 | 23,90 | 1,70% | - |
| 23.02.2026 | 23,70 | 24,00 | 23,10 | 23,50 | -1,26% | - |
| 20.02.2026 | 23,40 | 24,40 | 22,80 | 23,80 | 0,85% | - |
| 19.02.2026 | 22,60 | 24,00 | 21,90 | 23,60 | 3,51% | - |
| 18.02.2026 | 22,20 | 23,10 | 22,20 | 22,80 | 2,24% | - |
| 17.02.2026 | 22,00 | 23,00 | 22,00 | 22,30 | -0,45% | - |
| 16.02.2026 | 22,40 | 22,40 | 22,30 | 22,40 | 0,45% | - |
| 13.02.2026 | 22,00 | 23,20 | 21,90 | 22,30 | -0,89% | - |
| 12.02.2026 | 23,10 | 23,30 | 22,40 | 22,50 | -2,17% | - |
| 11.02.2026 | 22,80 | 23,30 | 22,20 | 23,00 | -0,86% | - |
| 10.02.2026 | 22,20 | 23,20 | 22,00 | 23,20 | 2,65% | - |
| 09.02.2026 | 22,00 | 22,70 | 21,80 | 22,60 | 0,89% | - |
| 06.02.2026 | 21,00 | 23,40 | 21,00 | 22,40 | 5,16% | - |
| 05.02.2026 | 22,20 | 22,90 | 21,10 | 21,30 | -5,75% | 5.164,00 |
| 04.02.2026 | 23,20 | 24,10 | 22,30 | 22,60 | -3,42% | - |
| 03.02.2026 | 22,80 | 23,90 | 22,70 | 23,40 | 0,86% | - |
| 02.02.2026 | 22,70 | 24,00 | 22,60 | 23,20 | 1,31% | - |
| 30.01.2026 | 23,20 | 23,40 | 22,60 | 22,90 | -1,72% | - |
| 29.01.2026 | 23,30 | 23,40 | 22,60 | 23,30 | 0,43% | - |
| 28.01.2026 | 22,70 | 23,40 | 22,30 | 23,20 | 2,65% | 80,00 |
| 27.01.2026 | 23,20 | 23,60 | 22,40 | 22,60 | -2,59% | - |
| 26.01.2026 | 23,60 | 23,90 | 23,10 | 23,20 | -1,69% | - |
| 23.01.2026 | 23,40 | 24,00 | 23,10 | 23,60 | -0,84% | - |
| 22.01.2026 | 23,60 | 24,20 | 22,70 | 23,80 | 0,85% | 12.750,00 |
| 21.01.2026 | 22,00 | 23,60 | 22,00 | 23,60 | 5,36% | - |
| 20.01.2026 | 21,00 | 22,70 | 21,00 | 22,40 | 4,19% | - |
| 19.01.2026 | 21,00 | 21,50 | 21,00 | 21,50 | -0,46% | - |
| 16.01.2026 | 21,80 | 22,20 | 21,10 | 21,60 | -1,82% | - |
| 15.01.2026 | 21,60 | 22,40 | 21,40 | 22,00 | 0,00% | - |
| 14.01.2026 | 22,00 | 22,80 | 21,90 | 22,00 | -1,79% | - |
| 13.01.2026 | 22,00 | 22,70 | 21,60 | 22,40 | 0,00% | - |
| 12.01.2026 | 21,80 | 23,00 | 21,80 | 22,40 | 0,90% | - |
| 09.01.2026 | 21,20 | 23,30 | 21,20 | 22,20 | 3,74% | 7.500,00 |
| 08.01.2026 | 21,20 | 22,10 | 20,80 | 21,40 | 0,47% | 12.000,00 |
| 07.01.2026 | 20,60 | 22,90 | 20,60 | 21,30 | 3,90% | 9.000,00 |
| 06.01.2026 | 20,80 | 21,30 | 20,50 | 20,50 | -2,84% | - |
| 05.01.2026 | 22,40 | 22,90 | 20,10 | 21,10 | -6,64% | - |