15,300€
2,34%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,95 | 15,20 | 14,60 | 15,15 | 1,34% | - |
| 01.07.2025 | 14,80 | 15,20 | 14,35 | 14,95 | 0,34% | - |
| 30.06.2025 | 14,75 | 14,95 | 14,15 | 14,90 | 0,68% | - |
| 27.06.2025 | 15,20 | 15,35 | 14,40 | 14,80 | -1,99% | - |
| 26.06.2025 | 15,10 | 15,20 | 14,50 | 15,10 | 0,33% | - |
| 25.06.2025 | 14,95 | 15,25 | 14,40 | 15,05 | 0,00% | - |
| 24.06.2025 | 15,00 | 15,20 | 14,80 | 15,05 | 1,01% | - |
| 23.06.2025 | 15,35 | 15,75 | 14,55 | 14,90 | -3,25% | - |
| 20.06.2025 | 14,40 | 15,60 | 14,40 | 15,40 | 7,32% | - |
| 19.06.2025 | 14,40 | 14,45 | 14,35 | 14,35 | -0,69% | - |
| 18.06.2025 | 14,55 | 14,75 | 14,15 | 14,45 | 0,35% | - |
| 17.06.2025 | 14,50 | 14,80 | 14,20 | 14,40 | -1,03% | - |
| 16.06.2025 | 14,25 | 14,75 | 14,05 | 14,55 | 2,46% | - |
| 13.06.2025 | 14,70 | 14,90 | 14,15 | 14,20 | -4,05% | - |
| 12.06.2025 | 15,20 | 15,20 | 14,40 | 14,80 | -2,95% | - |
| 11.06.2025 | 15,95 | 16,40 | 15,00 | 15,25 | -4,98% | - |
| 10.06.2025 | 15,45 | 16,25 | 15,45 | 16,05 | 3,88% | 12,00 |
| 09.06.2025 | 14,50 | 15,45 | 14,45 | 15,45 | 6,55% | - |
| 06.06.2025 | 14,30 | 14,85 | 14,05 | 14,50 | 1,40% | - |
| 05.06.2025 | 14,70 | 14,80 | 14,25 | 14,30 | -2,72% | - |
| 04.06.2025 | 15,55 | 15,55 | 14,65 | 14,70 | -5,47% | - |
| 03.06.2025 | 14,50 | 15,70 | 14,35 | 15,55 | 7,24% | - |
| 02.06.2025 | 14,60 | 14,75 | 14,25 | 14,50 | -0,68% | - |
| 30.05.2025 | 14,45 | 14,95 | 14,35 | 14,60 | 1,04% | - |
| 29.05.2025 | 13,95 | 14,85 | 13,65 | 14,45 | 4,33% | - |
| 28.05.2025 | 14,20 | 14,20 | 13,50 | 13,85 | -2,46% | - |
| 27.05.2025 | 14,20 | 14,50 | 14,05 | 14,20 | 0,00% | - |
| 26.05.2025 | 14,00 | 14,25 | 14,00 | 14,20 | 2,53% | - |
| 23.05.2025 | 14,45 | 14,60 | 13,75 | 13,85 | -4,15% | 400,00 |
| 22.05.2025 | 14,60 | 14,85 | 13,75 | 14,45 | -1,03% | - |
| 21.05.2025 | 15,05 | 15,15 | 14,20 | 14,60 | -2,99% | - |
| 20.05.2025 | 14,40 | 15,15 | 14,40 | 15,05 | 4,15% | - |
| 19.05.2025 | 14,70 | 15,00 | 14,25 | 14,45 | -2,03% | - |
| 16.05.2025 | 14,45 | 14,85 | 14,05 | 14,75 | 2,08% | - |
| 15.05.2025 | 14,05 | 14,65 | 13,95 | 14,45 | 2,85% | - |
| 14.05.2025 | 14,30 | 14,90 | 13,10 | 14,05 | -1,75% | - |
| 13.05.2025 | 15,40 | 15,50 | 14,10 | 14,30 | -7,74% | - |
| 12.05.2025 | 14,95 | 15,75 | 14,80 | 15,50 | 4,03% | - |
| 09.05.2025 | 15,15 | 15,45 | 14,50 | 14,90 | -1,65% | - |
| 08.05.2025 | 15,00 | 15,60 | 14,75 | 15,15 | 1,34% | - |
| 07.05.2025 | 15,20 | 15,40 | 14,35 | 14,95 | -0,99% | - |
| 06.05.2025 | 16,35 | 16,45 | 14,30 | 15,10 | -7,65% | - |
| 05.05.2025 | 16,10 | 16,85 | 15,95 | 16,35 | 1,24% | - |
| 02.05.2025 | 16,25 | 16,65 | 15,65 | 16,15 | -0,62% | - |
| 30.04.2025 | 15,20 | 16,45 | 14,85 | 16,25 | 6,91% | - |
| 29.04.2025 | 14,85 | 15,55 | 14,85 | 15,20 | 2,36% | - |
| 28.04.2025 | 14,60 | 15,10 | 14,60 | 14,85 | 1,71% | - |
| 25.04.2025 | 13,65 | 14,80 | 13,65 | 14,60 | 6,96% | - |
| 24.04.2025 | 13,00 | 13,70 | 12,80 | 13,65 | 4,20% | - |
| 23.04.2025 | 13,70 | 13,80 | 12,90 | 13,10 | -3,32% | - |
| 22.04.2025 | 12,25 | 13,55 | 12,20 | 13,55 | 10,61% | - |
| 17.04.2025 | 12,15 | 12,45 | 11,90 | 12,25 | 0,41% | - |
| 16.04.2025 | 12,20 | 12,80 | 12,10 | 12,20 | 3,83% | - |
| 15.04.2025 | 10,90 | 12,15 | 10,90 | 11,75 | 7,80% | - |
| 14.04.2025 | 10,40 | 11,15 | 10,40 | 10,90 | 4,81% | - |
| 11.04.2025 | 10,75 | 10,85 | 10,25 | 10,40 | -3,26% | - |
| 10.04.2025 | 10,70 | 11,25 | 10,55 | 10,75 | 0,00% | - |
| 09.04.2025 | 11,95 | 12,05 | 10,40 | 10,75 | -10,79% | - |
| 08.04.2025 | 12,05 | 12,80 | 11,85 | 12,05 | 0,00% | - |
| 07.04.2025 | 12,65 | 13,25 | 11,70 | 12,05 | -6,23% | - |
| 04.04.2025 | 13,55 | 13,60 | 12,10 | 12,85 | -5,17% | - |
| 03.04.2025 | 13,55 | 13,95 | 13,00 | 13,55 | -1,45% | - |
| 02.04.2025 | 13,95 | 14,35 | 13,60 | 13,75 | -1,43% | - |
| 01.04.2025 | 14,35 | 17,50 | 13,75 | 13,95 | -2,79% | - |
| 31.03.2025 | 14,70 | 14,70 | 14,30 | 14,35 | -2,38% | - |
| 28.03.2025 | 14,50 | 15,05 | 14,45 | 14,70 | 1,03% | - |
| 27.03.2025 | 14,35 | 15,45 | 14,10 | 14,55 | 0,69% | - |
| 26.03.2025 | 14,20 | 14,60 | 14,10 | 14,45 | 1,76% | - |
| 25.03.2025 | 14,40 | 14,60 | 14,15 | 14,20 | -1,73% | - |
| 24.03.2025 | 14,65 | 15,10 | 14,05 | 14,45 | -1,03% | - |
| 21.03.2025 | 14,70 | 15,00 | 14,30 | 14,60 | -0,68% | - |
| 20.03.2025 | 14,80 | 15,30 | 14,45 | 14,70 | -0,68% | - |
| 19.03.2025 | 14,65 | 15,00 | 14,30 | 14,80 | -1,33% | - |
| 18.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 17.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 14.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 13.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 12.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 11.03.2025 | 13,90 | 15,00 | 13,15 | 15,00 | 8,30% | - |
| 10.03.2025 | 15,00 | 15,00 | 13,45 | 13,85 | -7,67% | - |
| 07.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 06.03.2025 | 14,25 | 15,00 | 13,40 | 15,00 | 5,26% | - |
| 05.03.2025 | 14,10 | 15,35 | 14,00 | 14,25 | 1,42% | - |
| 04.03.2025 | 14,65 | 15,45 | 13,40 | 14,05 | -4,42% | - |
| 03.03.2025 | 15,05 | 15,40 | 14,55 | 14,70 | -2,33% | - |
| 28.02.2025 | 15,25 | 15,55 | 14,65 | 15,05 | -1,63% | - |
| 27.02.2025 | 15,00 | 15,55 | 14,70 | 15,30 | 2,00% | - |
| 26.02.2025 | 15,00 | 15,70 | 14,60 | 15,00 | 0,00% | - |
| 25.02.2025 | 15,55 | 15,60 | 14,95 | 15,00 | -3,23% | - |
| 24.02.2025 | 16,15 | 16,15 | 15,50 | 15,50 | -3,43% | - |
| 21.02.2025 | 16,25 | 16,30 | 15,45 | 16,05 | -1,23% | - |
| 20.02.2025 | 16,30 | 16,85 | 15,90 | 16,25 | -0,31% | - |
| 19.02.2025 | 16,55 | 16,85 | 16,15 | 16,30 | -1,81% | - |
| 18.02.2025 | 16,50 | 17,15 | 16,45 | 16,60 | 0,61% | - |
| 17.02.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | - |
| 14.02.2025 | 16,85 | 17,20 | 16,40 | 16,60 | -1,48% | - |
| 13.02.2025 | 17,15 | 17,35 | 16,80 | 16,85 | -1,46% | - |
| 12.02.2025 | 16,90 | 17,35 | 16,70 | 17,10 | 1,18% | - |
| 11.02.2025 | 17,45 | 17,45 | 16,90 | 16,90 | -3,43% | - |
| 10.02.2025 | 17,30 | 17,95 | 16,95 | 17,50 | 1,16% | - |