20,500€
-1,91%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 20,25 | 20,90 | 19,75 | 20,90 | 3,21% | - |
| 11.12.2025 | 20,10 | 20,25 | 20,10 | 20,25 | -2,17% | - |
| 10.12.2025 | 20,70 | 20,90 | 20,10 | 20,70 | -1,43% | - |
| 09.12.2025 | 21,80 | 21,80 | 20,80 | 21,00 | -7,89% | - |
| 08.12.2025 | 22,90 | 23,50 | 22,40 | 22,80 | 0,44% | - |
| 05.12.2025 | 23,90 | 24,40 | 22,40 | 22,70 | -9,92% | - |
| 04.12.2025 | 25,20 | 25,30 | 25,20 | 25,20 | 3,70% | - |
| 03.12.2025 | 20,80 | 24,80 | 20,50 | 24,30 | 14,62% | - |
| 02.12.2025 | 22,70 | 23,10 | 21,10 | 21,20 | -9,01% | - |
| 01.12.2025 | 24,00 | 24,60 | 23,10 | 23,30 | -3,72% | - |
| 28.11.2025 | 23,90 | 24,50 | 23,70 | 24,20 | 1,26% | - |
| 27.11.2025 | 24,00 | 24,10 | 23,90 | 23,90 | -0,42% | - |
| 26.11.2025 | 21,90 | 24,10 | 21,70 | 24,00 | 11,63% | - |
| 25.11.2025 | 21,90 | 23,20 | 21,10 | 21,50 | -1,38% | - |
| 24.11.2025 | 21,70 | 22,30 | 21,30 | 21,80 | 0,93% | - |
| 21.11.2025 | 20,90 | 22,30 | 20,90 | 21,60 | 0,93% | - |
| 20.11.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 19.11.2025 | 20,70 | 22,00 | 20,70 | 21,40 | 0,94% | - |
| 18.11.2025 | 21,40 | 21,80 | 20,50 | 21,20 | -1,40% | - |
| 17.11.2025 | 20,40 | 21,80 | 20,05 | 21,50 | 5,39% | - |
| 14.11.2025 | 20,80 | 21,50 | 20,20 | 20,40 | -0,49% | - |
| 13.11.2025 | 22,00 | 22,70 | 19,50 | 20,50 | -6,39% | - |
| 12.11.2025 | 20,90 | 22,10 | 20,70 | 21,90 | 4,29% | - |
| 11.11.2025 | 19,70 | 21,10 | 19,30 | 21,00 | 10,24% | - |
| 10.11.2025 | 18,75 | 19,15 | 18,25 | 19,05 | 1,60% | - |
| 07.11.2025 | 18,80 | 19,15 | 18,75 | 18,75 | -1,06% | - |
| 06.11.2025 | 18,95 | 19,20 | 18,55 | 18,95 | 0,00% | - |
| 05.11.2025 | 18,80 | 19,70 | 18,70 | 18,95 | -1,04% | - |
| 04.11.2025 | 19,20 | 19,60 | 18,90 | 19,15 | -1,29% | - |
| 03.11.2025 | 20,70 | 20,70 | 19,10 | 19,40 | 0,26% | - |
| 31.10.2025 | 20,70 | 20,70 | 19,10 | 19,35 | 0,52% | - |
| 30.10.2025 | 19,25 | 19,60 | 18,95 | 19,25 | 0,26% | - |
| 29.10.2025 | 19,35 | 19,50 | 19,15 | 19,20 | -1,03% | - |
| 28.10.2025 | 21,15 | 21,15 | 19,25 | 19,40 | -8,27% | - |
| 27.10.2025 | 19,80 | 21,15 | 19,40 | 21,15 | 7,36% | - |
| 24.10.2025 | 19,85 | 20,30 | 19,45 | 19,70 | 1,03% | - |
| 23.10.2025 | 20,15 | 20,50 | 19,35 | 19,50 | -2,74% | - |
| 22.10.2025 | 20,70 | 20,90 | 19,95 | 20,05 | -1,23% | - |
| 21.10.2025 | 20,20 | 20,90 | 19,95 | 20,30 | 0,50% | - |
| 20.10.2025 | 18,15 | 20,40 | 17,80 | 20,20 | 9,49% | - |
| 17.10.2025 | 18,55 | 19,15 | 18,30 | 18,45 | -0,81% | - |
| 16.10.2025 | 18,65 | 19,35 | 18,55 | 18,60 | -0,27% | - |
| 15.10.2025 | 18,25 | 19,55 | 18,05 | 18,65 | 1,36% | - |
| 14.10.2025 | 19,00 | 19,20 | 18,15 | 18,40 | -2,90% | - |
| 13.10.2025 | 19,10 | 19,40 | 18,65 | 18,95 | -2,57% | - |
| 10.10.2025 | 19,80 | 19,95 | 19,05 | 19,45 | -2,02% | - |
| 09.10.2025 | 19,70 | 20,25 | 19,60 | 19,85 | 1,79% | - |
| 08.10.2025 | 19,30 | 20,00 | 19,25 | 19,50 | 0,78% | - |
| 07.10.2025 | 19,90 | 20,50 | 19,15 | 19,35 | -3,73% | - |
| 06.10.2025 | 20,15 | 20,50 | 19,90 | 20,10 | 1,77% | - |
| 03.10.2025 | 19,70 | 19,85 | 19,70 | 19,75 | -2,23% | - |
| 02.10.2025 | 20,70 | 20,80 | 20,10 | 20,20 | -3,81% | - |
| 01.10.2025 | 21,20 | 21,70 | 20,80 | 21,00 | -1,41% | - |
| 30.09.2025 | 20,80 | 21,80 | 20,40 | 21,30 | 4,93% | - |
| 29.09.2025 | 20,90 | 21,30 | 19,90 | 20,30 | -2,87% | - |
| 26.09.2025 | 21,00 | 21,40 | 20,70 | 20,90 | -0,95% | - |
| 25.09.2025 | 21,00 | 21,60 | 20,50 | 21,10 | 0,48% | - |
| 24.09.2025 | 21,20 | 21,90 | 20,90 | 21,00 | 0,00% | - |
| 23.09.2025 | 21,20 | 21,90 | 20,90 | 21,00 | -0,47% | - |
| 22.09.2025 | 21,20 | 21,90 | 20,80 | 21,10 | 0,00% | - |
| 19.09.2025 | 21,00 | 21,30 | 20,50 | 21,10 | 0,96% | - |
| 18.09.2025 | 20,30 | 21,40 | 20,10 | 20,90 | 1,95% | - |
| 17.09.2025 | 20,05 | 20,80 | 20,05 | 20,50 | 3,02% | - |
| 16.09.2025 | 19,95 | 20,15 | 19,70 | 19,90 | -0,75% | - |
| 15.09.2025 | 19,85 | 20,10 | 19,70 | 20,05 | -0,25% | - |
| 11.09.2025 | 20,05 | 20,80 | 19,90 | 20,10 | -3,37% | - |
| 10.09.2025 | 20,60 | 21,10 | 20,00 | 20,80 | 7,77% | - |
| 09.09.2025 | 18,75 | 19,35 | 18,55 | 19,30 | -2,03% | - |
| 05.09.2025 | 18,85 | 19,95 | 18,40 | 19,70 | 4,51% | - |
| 04.09.2025 | 19,00 | 19,40 | 18,50 | 18,85 | -0,53% | - |
| 03.09.2025 | 19,30 | 19,55 | 18,90 | 18,95 | -1,81% | - |
| 02.09.2025 | 18,45 | 19,65 | 18,25 | 19,30 | 4,32% | - |
| 01.09.2025 | 18,45 | 18,50 | 18,45 | 18,50 | 0,00% | - |
| 29.08.2025 | 19,65 | 20,05 | 18,40 | 18,50 | -5,85% | - |
| 28.08.2025 | 20,60 | 20,70 | 19,60 | 19,65 | -4,15% | - |
| 27.08.2025 | 20,60 | 21,20 | 20,30 | 20,50 | -0,97% | - |
| 26.08.2025 | 20,50 | 20,80 | 20,15 | 20,70 | 1,47% | - |
| 25.08.2025 | 19,65 | 21,00 | 19,60 | 20,40 | 3,55% | - |
| 22.08.2025 | 20,05 | 20,30 | 19,50 | 19,70 | -1,99% | - |
| 21.08.2025 | 19,85 | 20,70 | 19,65 | 20,10 | 2,03% | - |
| 20.08.2025 | 20,00 | 20,20 | 19,65 | 19,70 | -1,75% | - |
| 19.08.2025 | 19,05 | 20,25 | 18,75 | 20,05 | 4,97% | - |
| 18.08.2025 | 19,45 | 19,45 | 18,55 | 19,10 | -1,29% | - |
| 15.08.2025 | 19,50 | 20,70 | 19,10 | 19,35 | 0,52% | - |
| 14.08.2025 | 18,20 | 19,25 | 18,10 | 19,25 | 6,35% | - |
| 13.08.2025 | 18,15 | 18,80 | 18,00 | 18,10 | 0,00% | - |
| 12.08.2025 | 17,75 | 18,40 | 17,70 | 18,10 | 2,26% | - |
| 11.08.2025 | 17,50 | 18,15 | 17,15 | 17,70 | 2,02% | - |
| 08.08.2025 | 17,95 | 18,00 | 17,05 | 17,35 | -3,07% | - |
| 07.08.2025 | 18,30 | 18,45 | 17,65 | 17,90 | -2,19% | - |
| 06.08.2025 | 18,20 | 18,85 | 17,75 | 18,30 | 0,27% | - |
| 05.08.2025 | 18,50 | 18,95 | 17,80 | 18,25 | -1,35% | - |
| 04.08.2025 | 17,30 | 18,60 | 17,25 | 18,50 | 7,56% | - |
| 01.08.2025 | 17,45 | 17,45 | 16,45 | 17,20 | -1,15% | - |
| 31.07.2025 | 17,30 | 17,95 | 16,70 | 17,40 | 1,75% | - |
| 30.07.2025 | 17,00 | 17,10 | 16,95 | 17,10 | -1,44% | - |
| 29.07.2025 | 17,30 | 17,40 | 17,25 | 17,35 | -2,53% | - |
| 28.07.2025 | 17,65 | 17,90 | 17,40 | 17,80 | 2,30% | - |
| 25.07.2025 | 17,10 | 17,80 | 17,05 | 17,40 | -3,06% | - |
| 24.07.2025 | 17,70 | 18,10 | 17,60 | 17,95 | 1,99% | - |