9,436€
-0,88%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 9,47 | 9,54 | 9,38 | 9,44 | -0,86% | 200,00 |
| 25.04.2025 | 9,63 | 9,64 | 9,41 | 9,52 | -0,51% | 207,00 |
| 24.04.2025 | 9,46 | 9,76 | 9,38 | 9,57 | 0,47% | 44,00 |
| 23.04.2025 | 9,54 | 9,86 | 9,40 | 9,52 | 1,61% | 303,00 |
| 22.04.2025 | 9,03 | 9,44 | 8,89 | 9,37 | 3,43% | 291,00 |
| 17.04.2025 | 9,45 | 9,49 | 9,02 | 9,06 | -3,04% | 101,00 |
| 16.04.2025 | 9,95 | 10,09 | 9,30 | 9,35 | -7,49% | - |
| 15.04.2025 | 10,06 | 10,18 | 9,99 | 10,10 | 0,30% | - |
| 14.04.2025 | 9,93 | 10,14 | 9,85 | 10,07 | 1,69% | - |
| 11.04.2025 | 9,81 | 10,08 | 9,46 | 9,91 | 0,88% | 1.312,00 |
| 10.04.2025 | 10,92 | 10,95 | 9,71 | 9,82 | -10,47% | 3,00 |
| 09.04.2025 | 10,43 | 11,18 | 10,34 | 10,97 | 2,60% | 820,00 |
| 08.04.2025 | 11,58 | 11,83 | 10,62 | 10,69 | -6,52% | 500,00 |
| 07.04.2025 | 11,15 | 11,78 | 10,82 | 11,44 | -0,91% | 1.336,00 |
| 04.04.2025 | 11,56 | 11,71 | 11,15 | 11,54 | -1,03% | 120,00 |
| 03.04.2025 | 11,49 | 11,79 | 11,15 | 11,66 | -1,67% | - |
| 02.04.2025 | 11,77 | 12,00 | 11,57 | 11,86 | 0,76% | - |
| 01.04.2025 | 11,96 | 12,05 | 11,71 | 11,77 | -1,92% | 57,00 |
| 31.03.2025 | 12,62 | 12,63 | 11,96 | 12,00 | -4,95% | 1.092,00 |
| 28.03.2025 | 12,70 | 12,76 | 12,50 | 12,62 | -0,75% | 20,00 |
| 27.03.2025 | 12,64 | 12,89 | 12,59 | 12,72 | 0,63% | - |
| 26.03.2025 | 12,94 | 12,99 | 12,60 | 12,64 | -2,24% | 30,00 |
| 25.03.2025 | 12,82 | 12,96 | 12,70 | 12,93 | 0,86% | 188,00 |
| 24.03.2025 | 12,84 | 13,00 | 12,73 | 12,82 | 0,29% | 202,00 |
| 21.03.2025 | 12,57 | 12,79 | 12,45 | 12,78 | 1,89% | - |
| 20.03.2025 | 12,54 | 12,69 | 12,49 | 12,54 | 0,24% | 180,00 |
| 19.03.2025 | 12,72 | 12,83 | 12,47 | 12,51 | -1,42% | - |
| 18.03.2025 | 12,46 | 12,72 | 12,35 | 12,69 | 1,74% | 250,00 |
| 17.03.2025 | 12,70 | 12,80 | 12,46 | 12,48 | -2,14% | 584,00 |
| 14.03.2025 | 12,67 | 12,88 | 12,22 | 12,75 | 1,15% | - |
| 13.03.2025 | 12,62 | 12,82 | 12,52 | 12,60 | -0,08% | 100,00 |
| 12.03.2025 | 12,66 | 12,80 | 12,53 | 12,61 | -0,16% | - |
| 11.03.2025 | 13,27 | 13,28 | 12,63 | 12,63 | -4,89% | - |
| 10.03.2025 | 13,27 | 13,45 | 12,93 | 13,28 | 0,04% | 1.694,00 |
| 07.03.2025 | 13,66 | 13,70 | 13,10 | 13,28 | -0,09% | 485,00 |
| 06.03.2025 | 12,97 | 13,48 | 12,77 | 13,29 | 2,33% | 1.134,00 |
| 05.03.2025 | 13,07 | 13,12 | 12,83 | 12,99 | -0,56% | - |
| 04.03.2025 | 12,92 | 13,19 | 12,58 | 13,06 | 1,28% | 976,00 |
| 03.03.2025 | 13,08 | 13,28 | 12,87 | 12,90 | -2,86% | 1.633,00 |
| 28.02.2025 | 13,06 | 13,32 | 12,91 | 13,28 | 1,61% | 240,00 |
| 27.02.2025 | 13,10 | 13,36 | 12,90 | 13,07 | 0,11% | 232,00 |
| 26.02.2025 | 12,81 | 13,20 | 12,72 | 13,05 | 2,29% | 1.815,00 |
| 25.02.2025 | 12,82 | 13,03 | 12,61 | 12,76 | -0,41% | 170,00 |
| 24.02.2025 | 12,75 | 13,01 | 12,59 | 12,81 | 0,65% | 501,00 |
| 21.02.2025 | 12,70 | 13,40 | 12,68 | 12,73 | 0,24% | 687,00 |
| 20.02.2025 | 12,53 | 12,71 | 12,34 | 12,70 | 1,07% | 200,00 |
| 19.02.2025 | 12,34 | 12,82 | 12,28 | 12,56 | 1,78% | 2.950,00 |
| 18.02.2025 | 12,29 | 12,46 | 12,19 | 12,34 | 0,67% | 1.002,00 |
| 17.02.2025 | 12,23 | 12,27 | 12,22 | 12,26 | 0,39% | - |
| 14.02.2025 | 12,15 | 12,28 | 11,68 | 12,21 | 0,58% | 3.077,00 |
| 13.02.2025 | 11,96 | 12,34 | 11,78 | 12,14 | 1,40% | 5,00 |
| 12.02.2025 | 12,26 | 12,41 | 11,67 | 11,98 | -2,22% | 1.357,00 |
| 11.02.2025 | 12,78 | 12,80 | 11,48 | 12,25 | -4,48% | 6.713,00 |
| 10.02.2025 | 12,77 | 12,94 | 12,61 | 12,82 | 0,75% | 850,00 |
| 07.02.2025 | 12,63 | 12,77 | 12,54 | 12,73 | 0,75% | 60,00 |
| 06.02.2025 | 12,68 | 12,75 | 12,52 | 12,63 | 0,00% | 736,00 |
| 05.02.2025 | 12,48 | 12,72 | 12,34 | 12,63 | 0,96% | 1.202,00 |
| 04.02.2025 | 12,55 | 12,59 | 12,26 | 12,51 | -0,40% | - |
| 03.02.2025 | 12,55 | 12,74 | 12,36 | 12,56 | -0,20% | 131,00 |
| 31.01.2025 | 12,55 | 12,72 | 12,35 | 12,59 | 0,88% | 200,00 |
| 30.01.2025 | 12,49 | 12,63 | 12,41 | 12,48 | 0,12% | 71,00 |
| 29.01.2025 | 12,32 | 12,78 | 12,18 | 12,46 | 0,67% | 200,00 |
| 28.01.2025 | 12,00 | 12,45 | 11,88 | 12,38 | 3,51% | 1.000,00 |
| 27.01.2025 | 11,87 | 12,51 | 11,62 | 11,96 | -1,14% | 1.324,00 |
| 24.01.2025 | 12,34 | 12,43 | 11,97 | 12,10 | -1,51% | - |
| 23.01.2025 | 11,93 | 12,31 | 11,76 | 12,28 | 2,93% | 133,00 |
| 22.01.2025 | 12,19 | 12,20 | 11,92 | 11,93 | -1,85% | - |
| 21.01.2025 | 12,04 | 12,20 | 11,86 | 12,16 | 1,42% | 1.151,00 |
| 20.01.2025 | 12,08 | 12,21 | 11,98 | 11,99 | -0,93% | 288,00 |
| 17.01.2025 | 12,07 | 12,19 | 11,86 | 12,10 | 0,64% | - |
| 16.01.2025 | 12,15 | 12,23 | 11,95 | 12,02 | -1,03% | 20,00 |
| 15.01.2025 | 12,13 | 12,28 | 11,93 | 12,15 | 0,31% | - |
| 14.01.2025 | 12,20 | 12,40 | 11,97 | 12,11 | -0,98% | - |
| 13.01.2025 | 12,35 | 12,52 | 11,92 | 12,23 | -0,75% | 8,00 |
| 10.01.2025 | 12,25 | 12,34 | 11,98 | 12,32 | 0,63% | 960,00 |
| 09.01.2025 | 12,24 | 12,26 | 12,21 | 12,25 | 0,14% | - |
| 08.01.2025 | 12,41 | 12,65 | 12,18 | 12,23 | -1,29% | - |
| 07.01.2025 | 12,26 | 12,64 | 12,18 | 12,39 | 0,73% | 19,00 |
| 06.01.2025 | 12,48 | 12,66 | 12,13 | 12,30 | -2,03% | 1.230,00 |
| 03.01.2025 | 12,44 | 12,77 | 12,38 | 12,55 | -0,04% | 1.100,00 |
| 02.01.2025 | 12,34 | 12,69 | 12,33 | 12,56 | 1,93% | - |
| 30.12.2024 | 12,41 | 12,59 | 12,24 | 12,32 | -1,22% | 40,00 |
| 27.12.2024 | 12,58 | 12,58 | 12,37 | 12,47 | 1,30% | 205,00 |
| 23.12.2024 | 12,23 | 12,44 | 12,01 | 12,31 | 0,98% | 804,00 |
| 20.12.2024 | 12,30 | 12,42 | 12,12 | 12,19 | -1,05% | 400,00 |
| 19.12.2024 | 12,31 | 12,41 | 12,13 | 12,32 | -0,16% | 1.500,00 |
| 18.12.2024 | 12,30 | 12,42 | 12,10 | 12,34 | 0,41% | 312,00 |
| 17.12.2024 | 12,21 | 12,36 | 12,02 | 12,29 | 0,33% | 93,00 |
| 16.12.2024 | 12,34 | 12,49 | 12,25 | 12,25 | -0,89% | 38,00 |
| 13.12.2024 | 12,42 | 12,52 | 12,05 | 12,36 | -0,42% | 226,00 |
| 12.12.2024 | 12,26 | 12,56 | 12,20 | 12,42 | 0,79% | 125,00 |
| 11.12.2024 | 12,21 | 12,40 | 12,21 | 12,32 | 0,88% | 60,00 |
| 10.12.2024 | 12,16 | 12,42 | 12,14 | 12,21 | 0,14% | 200,00 |
| 09.12.2024 | 12,18 | 12,36 | 12,06 | 12,19 | 0,41% | 10,00 |
| 06.12.2024 | 12,13 | 12,36 | 11,86 | 12,14 | -0,04% | 435,00 |
| 05.12.2024 | 12,26 | 12,35 | 11,97 | 12,15 | -0,94% | 15,00 |
| 04.12.2024 | 12,19 | 12,41 | 12,11 | 12,26 | 0,64% | - |
| 03.12.2024 | 12,34 | 12,48 | 12,16 | 12,19 | -1,77% | 304,00 |
| 02.12.2024 | 12,22 | 12,42 | 12,16 | 12,41 | 1,89% | 50,00 |
| 29.11.2024 | 12,18 | 12,26 | 12,09 | 12,18 | -0,10% | 500,00 |