27,875€
1,00%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 26,50 | 28,05 | 26,43 | 27,60 | 5,44% | - |
| 19.10.2026 | 24,78 | 26,33 | 24,23 | 26,18 | 5,33% | - |
| 16.10.2026 | 26,50 | 26,50 | 24,70 | 24,85 | -6,58% | 70,00 |
| 15.10.2026 | 26,83 | 27,45 | 26,10 | 26,60 | -0,93% | - |
| 14.10.2026 | 26,88 | 27,35 | 26,58 | 26,85 | -0,74% | - |
| 13.10.2026 | 27,80 | 28,23 | 27,00 | 27,05 | -3,22% | - |
| 12.10.2026 | 27,90 | 28,38 | 27,28 | 27,95 | 0,00% | - |
| 09.10.2026 | 27,73 | 28,88 | 27,63 | 27,95 | 0,81% | 1,00 |
| 08.10.2026 | 28,30 | 28,60 | 27,08 | 27,73 | -3,23% | - |
| 07.10.2026 | 27,73 | 28,65 | 27,38 | 28,65 | 4,56% | - |
| 06.10.2026 | 27,28 | 27,75 | 26,75 | 27,40 | -0,54% | - |
| 05.10.2026 | 27,93 | 27,98 | 27,00 | 27,55 | -0,36% | - |
| 02.10.2026 | 27,65 | 27,68 | 27,63 | 27,65 | -1,16% | - |
| 01.10.2026 | 28,15 | 29,05 | 27,45 | 27,98 | -0,27% | - |
| 30.09.2026 | 28,03 | 28,25 | 27,43 | 28,05 | 0,36% | - |
| 29.09.2026 | 27,98 | 28,65 | 27,65 | 27,95 | -1,24% | - |
| 28.09.2026 | 28,00 | 28,50 | 27,38 | 28,30 | 0,00% | - |
| 25.09.2026 | 28,98 | 29,70 | 28,18 | 28,30 | -2,50% | - |
| 24.09.2026 | 28,90 | 29,58 | 28,13 | 29,03 | 0,35% | 20,00 |
| 23.09.2026 | 30,93 | 31,45 | 28,85 | 28,93 | -7,14% | 250,00 |
| 22.09.2026 | 31,48 | 31,90 | 31,00 | 31,15 | -1,03% | - |
| 21.09.2026 | 31,90 | 32,13 | 31,10 | 31,48 | -0,40% | 96,00 |
| 18.09.2026 | 33,23 | 33,58 | 31,58 | 31,60 | -4,39% | - |
| 17.09.2026 | 33,03 | 33,85 | 32,53 | 33,05 | 1,54% | - |
| 16.09.2026 | 33,08 | 33,85 | 32,30 | 32,55 | -1,51% | - |
| 15.09.2026 | 33,68 | 34,33 | 32,88 | 33,05 | -3,78% | 100,00 |
| 14.09.2026 | 32,65 | 34,43 | 32,65 | 34,35 | 3,62% | - |
| 11.09.2026 | 32,48 | 34,95 | 32,33 | 33,15 | 2,16% | - |
| 10.09.2026 | 32,63 | 33,60 | 32,08 | 32,45 | -0,15% | - |
| 09.09.2026 | 32,63 | 33,63 | 31,93 | 32,50 | -2,55% | - |
| 08.09.2026 | 30,13 | 40,18 | 30,08 | 33,35 | 10,52% | 101,00 |
| 07.09.2026 | 30,28 | 30,30 | 30,15 | 30,18 | -1,15% | - |
| 04.09.2026 | 30,70 | 31,45 | 30,40 | 30,53 | -0,49% | - |
| 03.09.2026 | 30,43 | 31,43 | 29,85 | 30,68 | 2,85% | - |
| 02.09.2026 | 30,23 | 31,13 | 29,48 | 29,83 | 0,00% | - |
| 01.09.2026 | 29,88 | 30,55 | 29,20 | 29,83 | -0,50% | 81,00 |
| 31.08.2026 | 30,58 | 31,10 | 29,45 | 29,98 | -2,52% | - |
| 28.08.2026 | 31,85 | 32,18 | 30,48 | 30,75 | -2,69% | - |
| 27.08.2026 | 31,88 | 31,98 | 31,20 | 31,60 | -1,17% | - |
| 26.08.2026 | 32,00 | 32,03 | 31,98 | 31,98 | 0,39% | - |
| 25.08.2026 | 32,10 | 32,80 | 31,43 | 31,85 | -2,00% | - |
| 24.08.2026 | 31,10 | 32,68 | 30,53 | 32,50 | 4,84% | - |
| 21.08.2026 | 31,20 | 31,88 | 30,93 | 31,00 | 1,22% | - |
| 20.08.2026 | 31,10 | 31,43 | 30,35 | 30,63 | -1,69% | - |
| 19.08.2026 | 31,05 | 31,55 | 30,45 | 31,15 | 1,55% | 4,00 |
| 18.08.2026 | 30,50 | 31,13 | 30,45 | 30,68 | 1,15% | - |
| 17.08.2026 | 30,43 | 30,80 | 30,13 | 30,33 | 0,00% | - |
| 14.08.2026 | 29,45 | 31,05 | 28,98 | 30,33 | 1,93% | - |
| 13.08.2026 | 31,60 | 31,73 | 29,73 | 29,75 | -4,88% | - |
| 12.08.2026 | 29,88 | 31,53 | 28,98 | 31,28 | 3,05% | 250,00 |
| 11.08.2026 | 30,23 | 30,55 | 29,35 | 30,35 | 0,08% | - |
| 10.08.2026 | 30,28 | 30,90 | 29,63 | 30,33 | -0,25% | - |
| 07.08.2026 | 29,90 | 30,88 | 29,78 | 30,40 | 1,16% | - |
| 06.08.2026 | 29,05 | 31,08 | 29,00 | 30,05 | 5,25% | - |
| 05.08.2026 | 29,53 | 29,85 | 28,30 | 28,55 | -1,81% | - |
| 04.08.2026 | 28,13 | 29,43 | 28,05 | 29,08 | 3,65% | - |
| 03.08.2026 | 28,50 | 28,73 | 27,48 | 28,05 | -0,71% | - |
| 31.07.2026 | 29,63 | 29,65 | 28,20 | 28,25 | -3,34% | - |
| 30.07.2026 | 27,68 | 29,95 | 27,53 | 29,23 | 1,04% | - |
| 29.07.2026 | 29,53 | 29,93 | 28,35 | 28,93 | -2,28% | - |
| 28.07.2026 | 29,93 | 30,40 | 29,10 | 29,60 | -0,92% | - |
| 27.07.2026 | 30,25 | 30,58 | 29,75 | 29,88 | -0,17% | - |
| 24.07.2026 | 29,28 | 30,23 | 29,05 | 29,93 | 0,76% | - |
| 23.07.2026 | 30,03 | 30,48 | 29,33 | 29,70 | -1,82% | - |
| 22.07.2026 | 30,23 | 30,28 | 30,13 | 30,25 | 1,17% | - |
| 21.07.2026 | 29,55 | 30,25 | 29,08 | 29,90 | -2,61% | - |
| 20.07.2026 | 30,55 | 30,88 | 30,53 | 30,70 | 0,90% | - |
| 17.07.2026 | 29,28 | 30,55 | 29,15 | 30,43 | 4,11% | - |
| 16.07.2026 | 30,73 | 31,05 | 29,05 | 29,23 | -5,11% | 500,00 |
| 15.07.2026 | 30,13 | 31,18 | 30,08 | 30,80 | 2,50% | - |
| 14.07.2026 | 30,75 | 30,78 | 29,75 | 30,05 | -2,28% | - |
| 13.07.2026 | 30,65 | 31,05 | 29,53 | 30,75 | 0,65% | - |
| 10.07.2026 | 31,45 | 31,88 | 29,78 | 30,55 | -2,00% | - |
| 09.07.2026 | 31,53 | 31,88 | 31,05 | 31,18 | 4,26% | 100,00 |
| 08.07.2026 | 30,25 | 30,83 | 29,90 | 29,90 | -0,42% | - |
| 07.07.2026 | 29,03 | 30,15 | 29,03 | 30,03 | 3,45% | - |
| 06.07.2026 | 29,58 | 30,45 | 29,03 | 29,03 | -1,78% | - |
| 03.07.2026 | 29,60 | 29,63 | 29,50 | 29,55 | -0,51% | - |
| 02.07.2026 | 29,80 | 29,80 | 29,70 | 29,70 | 1,37% | - |
| 01.07.2026 | 30,25 | 30,70 | 29,28 | 29,30 | -3,06% | - |
| 30.06.2026 | 30,50 | 31,43 | 29,80 | 30,23 | -0,82% | - |
| 29.06.2026 | 29,98 | 30,80 | 29,78 | 30,48 | 3,22% | - |
| 26.06.2026 | 29,20 | 29,80 | 29,03 | 29,53 | -1,83% | - |
| 25.06.2026 | 29,28 | 30,15 | 28,68 | 30,08 | 3,80% | - |
| 24.06.2026 | 29,18 | 29,25 | 28,93 | 28,98 | 0,52% | - |
| 23.06.2026 | 28,80 | 28,90 | 28,65 | 28,83 | 0,96% | - |
| 22.06.2026 | 28,55 | 28,95 | 28,55 | 28,55 | 0,00% | - |
| 19.06.2026 | 28,60 | 28,65 | 28,50 | 28,55 | 0,62% | - |
| 18.06.2026 | 29,40 | 30,00 | 28,30 | 28,38 | -1,13% | - |
| 17.06.2026 | 27,10 | 29,00 | 26,53 | 28,70 | 4,17% | - |
| 16.06.2026 | 27,23 | 27,63 | 27,15 | 27,55 | 2,70% | - |
| 15.06.2026 | 26,70 | 27,80 | 26,65 | 26,83 | -5,96% | - |
| 12.06.2026 | 27,88 | 28,53 | 27,53 | 28,53 | 3,07% | - |
| 11.06.2026 | 27,38 | 28,15 | 27,25 | 27,68 | 2,31% | - |
| 10.06.2026 | 27,33 | 27,85 | 26,65 | 27,05 | 0,84% | - |
| 09.06.2026 | 27,38 | 27,85 | 26,20 | 26,83 | 1,04% | - |
| 08.06.2026 | 26,93 | 27,53 | 26,48 | 26,55 | -1,12% | - |
| 05.06.2026 | 27,23 | 27,73 | 26,53 | 26,85 | 0,47% | - |
| 04.06.2026 | 25,95 | 26,73 | 25,63 | 26,73 | 3,48% | - |
| 03.06.2026 | 24,93 | 26,00 | 24,75 | 25,83 | 4,98% | 40,00 |