32,275€
-0,69%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 24,93 | 25,25 | 24,53 | 24,60 | -5,02% | - |
| 01.06.2026 | 25,90 | 26,05 | 25,88 | 25,90 | 0,78% | - |
| 29.05.2026 | 25,68 | 25,73 | 25,65 | 25,70 | -0,19% | - |
| 28.05.2026 | 25,43 | 26,08 | 25,28 | 25,75 | 0,29% | - |
| 27.05.2026 | 25,70 | 25,78 | 25,65 | 25,68 | -0,19% | - |
| 26.05.2026 | 25,68 | 26,38 | 25,23 | 25,73 | 0,10% | - |
| 25.05.2026 | 25,70 | 25,75 | 25,68 | 25,70 | -2,56% | - |
| 22.05.2026 | 26,35 | 26,63 | 25,70 | 26,38 | 0,96% | - |
| 21.05.2026 | 25,33 | 26,20 | 25,28 | 26,13 | 3,36% | - |
| 20.05.2026 | 24,95 | 25,88 | 24,93 | 25,28 | 2,02% | - |
| 19.05.2026 | 24,70 | 25,48 | 24,38 | 24,78 | -2,08% | - |
| 18.05.2026 | 25,95 | 26,20 | 25,30 | 25,30 | -3,25% | - |
| 15.05.2026 | 26,30 | 27,25 | 25,25 | 26,15 | -4,12% | - |
| 14.05.2026 | 28,20 | 28,60 | 27,23 | 27,28 | -1,00% | - |
| 13.05.2026 | 26,63 | 27,58 | 26,03 | 27,55 | 8,36% | - |
| 12.05.2026 | 25,45 | 25,45 | 25,43 | 25,43 | -2,12% | - |
| 11.05.2026 | 25,55 | 26,88 | 25,33 | 25,98 | 2,67% | - |
| 08.05.2026 | 25,30 | 25,33 | 25,28 | 25,30 | -1,56% | - |
| 07.05.2026 | 25,75 | 25,90 | 25,33 | 25,70 | 0,59% | - |
| 06.05.2026 | 25,65 | 26,03 | 25,03 | 25,55 | 0,20% | - |
| 05.05.2026 | 25,73 | 26,33 | 25,43 | 25,50 | -1,16% | - |
| 04.05.2026 | 25,18 | 25,98 | 24,80 | 25,80 | 0,00% | - |
| 30.04.2026 | 25,40 | 26,30 | 25,25 | 25,80 | 6,83% | 100,00 |
| 29.04.2026 | 24,18 | 24,18 | 24,10 | 24,15 | -1,83% | - |
| 28.04.2026 | 24,53 | 24,60 | 24,53 | 24,60 | 0,92% | - |
| 27.04.2026 | 24,38 | 24,90 | 24,23 | 24,38 | -0,61% | - |
| 24.04.2026 | 23,35 | 24,53 | 22,98 | 24,53 | -3,82% | - |
| 23.04.2026 | 25,53 | 25,58 | 25,50 | 25,50 | 2,20% | - |
| 22.04.2026 | 24,93 | 24,98 | 24,93 | 24,95 | 0,60% | - |