20,370$
-6,17%
Echtzeit-Aktienkurs Pharvaris N.V.
Bid:
Ask:
Aktienkurse zur Pharvaris N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,70 | 21,70 | 19,53 | 20,35 | -6,26% | 33.049,00 |
| 16.05.2024 | 22,10 | 24,11 | 21,36 | 21,71 | -1,76% | 14.213,00 |
| 15.05.2024 | 21,10 | 23,07 | 21,10 | 22,10 | 6,25% | 60.954,00 |
| 14.05.2024 | 21,56 | 21,56 | 20,70 | 20,80 | -1,75% | 17.452,00 |
| 13.05.2024 | 21,68 | 22,14 | 20,75 | 21,17 | -1,35% | 22.523,00 |
| 10.05.2024 | 20,79 | 21,52 | 20,14 | 21,46 | 4,33% | 66.628,00 |
| 09.05.2024 | 20,72 | 20,86 | 20,33 | 20,57 | -1,34% | 23.058,00 |
| 08.05.2024 | 22,36 | 22,58 | 20,59 | 20,85 | -7,50% | 27.497,00 |
| 07.05.2024 | 22,59 | 23,13 | 21,69 | 22,54 | -0,62% | 44.544,00 |
| 06.05.2024 | 22,95 | 24,02 | 21,88 | 22,68 | 0,35% | 56.526,00 |
| 03.05.2024 | 23,77 | 23,90 | 22,48 | 22,60 | -4,07% | 55.488,00 |
| 02.05.2024 | 24,69 | 25,50 | 23,49 | 23,56 | -4,46% | 77.433,00 |
| 01.05.2024 | 24,01 | 25,16 | 23,16 | 24,66 | 1,44% | 113.586,00 |
| 30.04.2024 | 23,25 | 25,20 | 23,25 | 24,31 | 3,67% | 66.994,00 |
| 29.04.2024 | 23,35 | 24,15 | 22,55 | 23,45 | 0,43% | 49.561,00 |
| 26.04.2024 | 22,56 | 25,44 | 22,20 | 23,35 | 2,55% | 85.067,00 |
| 25.04.2024 | 20,74 | 24,00 | 19,59 | 22,77 | 7,15% | 82.367,00 |
| 24.04.2024 | 21,45 | 22,72 | 21,02 | 21,25 | 1,19% | 34.153,00 |
| 23.04.2024 | 20,85 | 24,20 | 20,54 | 21,00 | 0,67% | 87.906,00 |
| 22.04.2024 | 19,50 | 20,86 | 17,57 | 20,86 | 8,87% | 48.205,00 |
| 19.04.2024 | 18,05 | 20,02 | 18,05 | 19,16 | 4,02% | 133.811,00 |
| 18.04.2024 | 21,19 | 21,19 | 18,33 | 18,42 | -13,11% | 69.116,00 |
| 17.04.2024 | 21,36 | 21,58 | 20,73 | 21,20 | 0,95% | 326.384,00 |
| 16.04.2024 | 20,26 | 21,42 | 19,94 | 21,00 | 3,45% | 63.220,00 |
| 15.04.2024 | 21,75 | 21,75 | 19,86 | 20,30 | -7,31% | 165.612,00 |
| 12.04.2024 | 22,45 | 23,23 | 21,71 | 21,90 | -1,84% | 10.915,00 |
| 11.04.2024 | 23,94 | 24,27 | 21,92 | 22,31 | 0,50% | 78.123,00 |
| 10.04.2024 | 22,80 | 22,99 | 21,49 | 22,20 | -4,06% | 152.587,00 |
| 09.04.2024 | 22,75 | 23,37 | 22,35 | 23,14 | 1,76% | 12.053,00 |
| 08.04.2024 | 22,72 | 23,29 | 22,06 | 22,74 | 0,80% | 64.228,00 |
| 05.04.2024 | 22,00 | 23,16 | 22,00 | 22,56 | -0,53% | 53.363,00 |
| 04.04.2024 | 21,60 | 22,98 | 21,21 | 22,68 | 2,02% | 33.952,00 |
| 03.04.2024 | 21,57 | 22,44 | 21,57 | 22,23 | 0,59% | 26.289,00 |
| 02.04.2024 | 21,58 | 22,10 | 20,86 | 22,10 | 2,13% | 72.424,00 |
| 01.04.2024 | 23,24 | 25,19 | 21,61 | 21,64 | -6,36% | 26.461,00 |
| 28.03.2024 | 23,20 | 23,61 | 21,16 | 23,11 | -1,66% | 8.740,00 |
| 27.03.2024 | 24,07 | 24,07 | 22,76 | 23,50 | -0,13% | 17.900,00 |
| 26.03.2024 | 21,11 | 23,67 | 20,85 | 23,53 | 10,68% | 39.382,00 |
| 25.03.2024 | 24,36 | 24,68 | 20,50 | 21,26 | -12,69% | 77.215,00 |
| 22.03.2024 | 25,05 | 25,55 | 24,35 | 24,35 | -2,60% | 27.576,00 |
| 21.03.2024 | 25,00 | 25,80 | 23,75 | 25,00 | 0,28% | 41.747,00 |
| 20.03.2024 | 26,21 | 26,49 | 24,17 | 24,93 | -4,08% | 83.127,00 |
| 19.03.2024 | 24,85 | 26,57 | 24,85 | 25,99 | 3,01% | 46.406,00 |
| 18.03.2024 | 23,28 | 26,08 | 22,81 | 25,23 | 8,05% | 72.924,00 |
| 15.03.2024 | 23,43 | 23,88 | 22,93 | 23,35 | -0,72% | 119.488,00 |
| 14.03.2024 | 23,50 | 23,57 | 23,12 | 23,52 | 0,09% | 57.446,00 |
| 13.03.2024 | 23,50 | 24,25 | 22,89 | 23,50 | 0,21% | 90.394,00 |
| 12.03.2024 | 23,28 | 23,73 | 22,57 | 23,45 | 1,34% | 51.696,00 |
| 11.03.2024 | 26,32 | 26,99 | 23,03 | 23,14 | -12,58% | 89.121,00 |
| 08.03.2024 | 26,25 | 27,46 | 26,00 | 26,47 | 0,38% | 88.916,00 |
| 07.03.2024 | 25,60 | 27,00 | 25,38 | 26,37 | 2,05% | 38.123,00 |
| 06.03.2024 | 24,22 | 26,43 | 24,10 | 25,84 | 6,87% | 69.601,00 |
| 05.03.2024 | 22,99 | 24,53 | 22,55 | 24,18 | 4,09% | 111.980,00 |
| 04.03.2024 | 24,36 | 25,30 | 22,42 | 23,23 | -3,85% | 189.609,00 |
| 01.03.2024 | 23,10 | 24,16 | 22,87 | 24,16 | 3,42% | 161.657,00 |
| 29.02.2024 | 24,16 | 25,25 | 22,80 | 23,36 | -3,51% | 57.537,00 |
| 28.02.2024 | 24,56 | 25,80 | 24,13 | 24,21 | -0,74% | 97.038,00 |
| 27.02.2024 | 24,93 | 25,63 | 24,30 | 24,39 | -1,93% | 117.445,00 |
| 26.02.2024 | 27,80 | 28,17 | 24,87 | 24,87 | -8,97% | 73.672,00 |
| 23.02.2024 | 28,17 | 28,40 | 27,27 | 27,32 | -2,01% | 13.537,00 |
| 22.02.2024 | 27,75 | 28,85 | 27,46 | 27,88 | 0,32% | 81.736,00 |
| 21.02.2024 | 27,62 | 27,82 | 27,02 | 27,79 | 2,17% | 49.034,00 |
| 20.02.2024 | 26,30 | 27,91 | 26,30 | 27,20 | 1,12% | 70.671,00 |
| 16.02.2024 | 26,36 | 28,28 | 26,36 | 26,90 | 0,79% | 113.330,00 |
| 15.02.2024 | 26,18 | 27,74 | 25,41 | 26,69 | 1,56% | 178.946,00 |
| 14.02.2024 | 27,60 | 27,78 | 26,21 | 26,28 | -4,44% | 38.840,00 |
| 13.02.2024 | 28,26 | 28,43 | 26,98 | 27,50 | -4,91% | 84.925,00 |
| 12.02.2024 | 28,75 | 30,36 | 27,65 | 28,92 | 1,44% | 309.277,00 |
| 09.02.2024 | 29,02 | 29,30 | 28,44 | 28,51 | -1,69% | 31.948,00 |
| 08.02.2024 | 29,62 | 29,99 | 28,52 | 29,00 | -1,79% | 61.992,00 |
| 07.02.2024 | 30,97 | 31,95 | 27,06 | 29,53 | -4,74% | 250.650,00 |
| 06.02.2024 | 32,10 | 33,00 | 30,66 | 31,00 | -3,44% | 46.723,00 |
| 05.02.2024 | 30,19 | 33,00 | 29,59 | 32,11 | 6,45% | 271.194,00 |
| 02.02.2024 | 30,03 | 30,20 | 29,60 | 30,16 | 0,27% | 101.453,00 |
| 01.02.2024 | 29,81 | 30,35 | 29,50 | 30,08 | 0,87% | 292.562,00 |
| 31.01.2024 | 30,40 | 30,70 | 29,80 | 29,82 | -0,93% | 89.206,00 |
| 30.01.2024 | 30,91 | 31,00 | 29,69 | 30,10 | -2,30% | 19.661,00 |
| 29.01.2024 | 29,99 | 30,83 | 29,02 | 30,81 | 2,91% | 119.776,00 |
| 26.01.2024 | 29,81 | 30,40 | 29,25 | 29,94 | 1,46% | 111.458,00 |
| 25.01.2024 | 29,24 | 29,95 | 27,76 | 29,51 | 1,55% | 26.365,00 |
| 24.01.2024 | 29,94 | 30,35 | 29,02 | 29,06 | -1,59% | 266.732,00 |
| 23.01.2024 | 30,00 | 30,15 | 28,85 | 29,53 | 1,83% | 683.024,00 |
| 22.01.2024 | 30,75 | 30,76 | 27,84 | 29,00 | 6,27% | 677.199,00 |
| 19.01.2024 | 28,53 | 29,23 | 25,59 | 27,29 | -4,45% | 155.830,00 |
| 18.01.2024 | 28,50 | 29,00 | 27,51 | 28,56 | 2,48% | 120.807,00 |
| 17.01.2024 | 27,85 | 28,00 | 27,46 | 27,87 | 0,07% | 28.277,00 |
| 16.01.2024 | 28,30 | 28,30 | 27,67 | 27,85 | -1,52% | 26.055,00 |
| 12.01.2024 | 26,30 | 28,37 | 25,25 | 28,28 | 8,35% | 47.706,00 |
| 11.01.2024 | 25,51 | 26,50 | 25,27 | 26,10 | 0,08% | 36.186,00 |
| 10.01.2024 | 25,44 | 26,58 | 24,52 | 26,08 | 2,88% | 49.747,00 |
| 09.01.2024 | 25,41 | 25,72 | 24,84 | 25,35 | -1,67% | 62.739,00 |
| 08.01.2024 | 25,01 | 26,24 | 24,59 | 25,78 | 3,12% | 56.104,00 |
| 05.01.2024 | 25,11 | 25,94 | 25,00 | 25,00 | -0,54% | 20.099,00 |
| 04.01.2024 | 25,22 | 25,52 | 25,02 | 25,14 | -0,53% | 4.888,00 |
| 03.01.2024 | 25,18 | 26,64 | 24,97 | 25,27 | -2,32% | 58.693,00 |
| 02.01.2024 | 28,00 | 28,00 | 24,93 | 25,87 | -7,77% | 88.312,00 |
| 29.12.2023 | 27,88 | 28,88 | 27,61 | 28,05 | 0,39% | 173.924,00 |
| 28.12.2023 | 27,10 | 28,08 | 26,54 | 27,94 | 2,65% | 159.270,00 |
| 27.12.2023 | 26,25 | 27,50 | 26,06 | 27,22 | 3,70% | 29.392,00 |
| 26.12.2023 | 26,80 | 27,33 | 25,56 | 26,25 | -2,49% | 25.435,00 |