Pharvaris N.V. PHVS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$31,38-0,34 (-1,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,99 | -2,30 % | $31,74 | $31,98 | $30,91 | 237,14K |
| 2026-09-30 | $31,72 | -0,03 % | $31,84 | $32,05 | $31,14 | 839,80K |
| 2026-09-29 | $31,73 | -0,56 % | $31,93 | $32,34 | $31,23 | 459,20K |
| 2026-09-28 | $31,91 | -0,34 % | $32,00 | $32,46 | $31,39 | 753,30K |
| 2026-09-25 | $32,02 | -2,94 % | $33,08 | $33,62 | $31,96 | 597,60K |
| 2026-09-24 | $32,99 | -0,24 % | $32,88 | $33,84 | $31,91 | 949,00K |
| 2026-09-23 | $33,07 | -6,05 % | $35,19 | $35,31 | $32,87 | 654,20K |
| 2026-09-22 | $35,20 | -2,28 % | $35,82 | $36,27 | $34,90 | 588,60K |
| 2026-09-21 | $36,02 | -0,96 % | $36,33 | $36,88 | $35,50 | 653,70K |
| 2026-09-18 | $36,37 | -4,29 % | $38,09 | $38,20 | $36,08 | 580,30K |
| 2026-09-17 | $38,00 | +1,20 % | $37,81 | $38,93 | $37,60 | 1,14M |
| 2026-09-16 | $37,55 | -1,34 % | $38,12 | $38,38 | $37,00 | 828,80K |
| 2026-09-15 | $38,06 | -2,06 % | $39,12 | $40,00 | $37,75 | 1,75M |
| 2026-09-14 | $38,86 | +2,21 % | $38,16 | $40,46 | $38,10 | 997,90K |
| 2026-09-11 | $38,02 | +1,36 % | $38,13 | $40,60 | $37,47 | 1,45M |
| 2026-09-10 | $37,51 | -0,61 % | $37,60 | $39,03 | $37,00 | 1,33M |
| 2026-09-09 | $37,74 | -0,26 % | $38,26 | $39,18 | $37,05 | 1,43M |
| 2026-09-08 | $37,84 | +7,35 % | $40,96 | $43,25 | $37,60 | 6,33M |
| 2026-09-04 | $35,25 | -1,15 % | $35,36 | $36,39 | $35,21 | 483,60K |
| 2026-09-03 | $35,66 | +1,39 % | $35,39 | $35,88 | $34,58 | 357,00K |
| 2026-09-02 | $35,17 | +0,69 % | $35,05 | $35,97 | $34,04 | 319,60K |
| 2026-09-01 | $34,93 | +0,92 % | $34,45 | $35,07 | $33,80 | 394,40K |
| 2026-08-31 | $34,61 | -2,01 % | $35,31 | $35,73 | $34,13 | 557,50K |
| 2026-08-28 | $35,32 | -4,54 % | $37,00 | $37,40 | $35,26 | 478,90K |
| 2026-08-27 | $37,00 | 0,00 % | $37,00 | $37,49 | $36,30 | 765,00K |
| 2026-08-26 | $37,00 | -0,62 % | $37,31 | $37,40 | $36,24 | 448,90K |
| 2026-08-25 | $37,23 | -0,21 % | $37,32 | $38,00 | $36,69 | 861,20K |
| 2026-08-24 | $37,31 | +2,87 % | $36,27 | $38,13 | $35,70 | 691,80K |
| 2026-08-21 | $36,27 | -0,33 % | $36,61 | $36,93 | $36,12 | 515,40K |
| 2026-08-20 | $36,39 | +0,33 % | $36,13 | $36,82 | $35,45 | 627,80K |
| 2026-08-19 | $36,27 | +0,47 % | $36,80 | $36,88 | $35,53 | 1,04M |
| 2026-08-18 | $36,10 | +2,21 % | $35,35 | $36,65 | $35,08 | 609,40K |
| 2026-08-17 | $35,32 | +0,51 % | $34,71 | $35,61 | $34,71 | 556,80K |
| 2026-08-14 | $35,14 | +3,23 % | $34,00 | $36,18 | $33,54 | 862,90K |
| 2026-08-13 | $34,04 | -6,64 % | $36,50 | $36,93 | $33,79 | 738,20K |
| 2026-08-12 | $36,46 | +5,93 % | $34,03 | $36,65 | $33,00 | 1,27M |
| 2026-08-11 | $34,42 | -1,21 % | $34,84 | $35,13 | $33,78 | 477,20K |
| 2026-08-10 | $34,84 | -0,20 % | $35,00 | $35,67 | $34,09 | 982,00K |
| 2026-08-07 | $34,91 | +1,34 % | $35,00 | $35,77 | $34,45 | 696,40K |
| 2026-08-06 | $34,45 | +3,08 % | $33,60 | $36,02 | $33,60 | 570,50K |
| 2026-08-05 | $33,42 | -1,33 % | $34,13 | $34,45 | $32,65 | 386,90K |
| 2026-08-04 | $33,87 | +5,02 % | $32,75 | $33,87 | $32,59 | 253,10K |
| 2026-08-03 | $32,25 | -1,13 % | $32,43 | $32,82 | $31,51 | 254,50K |
| 2026-07-31 | $32,62 | -3,72 % | $33,78 | $33,78 | $32,00 | 507,30K |
| 2026-07-30 | $33,88 | +3,86 % | $32,62 | $34,49 | $32,62 | 512,50K |
| 2026-07-29 | $32,62 | -3,05 % | $33,40 | $33,85 | $32,21 | 372,30K |
| 2026-07-28 | $33,65 | -0,96 % | $34,24 | $34,50 | $33,11 | 205,10K |
| 2026-07-27 | $33,97 | -0,59 % | $34,17 | $34,85 | $33,84 | 213,20K |
| 2026-07-24 | $34,17 | +2,74 % | $33,59 | $34,38 | $33,33 | 255,60K |
| 2026-07-23 | $33,26 | -3,20 % | $34,13 | $34,62 | $33,25 | 366,20K |
| 2026-07-22 | $34,36 | -0,26 % | $34,66 | $34,86 | $34,04 | 284,00K |
| 2026-07-21 | $34,45 | +2,68 % | $33,56 | $34,65 | $33,01 | 284,20K |
| 2026-07-20 | $33,55 | -3,98 % | $34,99 | $35,54 | $33,47 | 249,40K |
| 2026-07-17 | $34,94 | +3,80 % | $33,29 | $35,07 | $33,24 | 236,40K |
| 2026-07-16 | $33,66 | -4,27 % | $35,06 | $35,18 | $33,22 | 289,30K |
| 2026-07-15 | $35,16 | +2,15 % | $35,10 | $35,53 | $34,46 | 234,40K |
| 2026-07-14 | $34,42 | -1,85 % | $34,89 | $35,15 | $33,96 | 283,10K |
| 2026-07-13 | $35,07 | 0,00 % | $34,82 | $35,18 | $33,83 | 286,70K |
| 2026-07-10 | $35,07 | -2,47 % | $35,79 | $36,25 | $33,97 | 639,30K |
| 2026-07-09 | $35,96 | +0,10 % | $35,66 | $36,60 | $35,54 | 1,89M |
| 2026-07-08 | $35,92 | +3,86 % | $34,59 | $36,28 | $33,85 | 950,20K |
| 2026-07-07 | $34,59 | +4,12 % | $33,55 | $34,74 | $33,16 | 972,70K |
| 2026-07-06 | $33,22 | -1,89 % | $34,90 | $34,97 | $33,00 | 753,10K |
| 2026-07-02 | $33,86 | -0,27 % | $34,37 | $34,76 | $33,16 | 478,10K |
| 2026-07-01 | $33,95 | -1,82 % | $34,58 | $34,58 | $33,22 | 376,10K |
| 2026-06-30 | $34,58 | -0,37 % | $34,71 | $35,90 | $33,90 | 1,03M |
| 2026-06-29 | $34,71 | +2,06 % | $34,04 | $35,18 | $33,96 | 725,50K |
| 2026-06-26 | $34,01 | +2,13 % | $33,53 | $34,06 | $32,93 | 519,30K |
| 2026-06-25 | $33,30 | +0,03 % | $33,58 | $35,33 | $33,28 | 496,20K |
| 2026-06-24 | $33,29 | +0,30 % | $33,24 | $34,05 | $33,04 | 419,50K |
| 2026-06-23 | $33,19 | +0,58 % | $32,95 | $33,71 | $32,06 | 326,70K |
| 2026-06-22 | $33,00 | +0,61 % | $33,11 | $33,97 | $32,24 | 304,10K |
| 2026-06-18 | $32,80 | -1,83 % | $33,56 | $34,41 | $32,35 | 182,20K |
| 2026-06-17 | $33,41 | +6,20 % | $31,46 | $33,50 | $31,38 | 287,40K |
| 2026-06-16 | $31,46 | -0,25 % | $31,54 | $32,28 | $30,70 | 149,30K |
| 2026-06-15 | $31,54 | +2,67 % | $31,29 | $31,56 | $30,49 | 123,00K |
| 2026-06-12 | $30,72 | -4,60 % | $32,33 | $33,29 | $30,60 | 180,20K |
| 2026-06-11 | $32,20 | +2,19 % | $31,51 | $32,46 | $31,19 | 396,70K |
| 2026-06-10 | $31,51 | -0,28 % | $31,31 | $32,18 | $30,91 | 183,70K |
| 2026-06-09 | $31,60 | +0,03 % | $31,65 | $32,17 | $30,26 | 465,90K |
| 2026-06-08 | $31,59 | +1,61 % | $31,13 | $31,83 | $30,77 | 552,70K |
| 2026-06-05 | $31,09 | -1,71 % | $31,52 | $31,86 | $30,58 | 775,10K |
| 2026-06-04 | $31,63 | +4,94 % | $29,99 | $32,20 | $29,56 | 361,80K |
| 2026-06-03 | $30,14 | +4,00 % | $28,98 | $30,50 | $28,80 | 704,00K |
| 2026-06-02 | $28,98 | -0,41 % | $28,95 | $29,12 | $28,46 | 349,70K |
| 2026-06-01 | $29,10 | -3,51 % | $30,00 | $30,00 | $29,02 | 143,40K |
| 2026-05-29 | $30,16 | +1,00 % | $29,95 | $30,35 | $29,57 | 413,90K |
| 2026-05-28 | $29,86 | +1,32 % | $29,76 | $30,50 | $29,43 | 255,00K |
| 2026-05-27 | $29,47 | -1,37 % | $30,00 | $30,27 | $29,08 | 141,80K |
| 2026-05-26 | $29,88 | +0,67 % | $30,06 | $30,61 | $29,32 | 191,70K |