9,845$
0,15%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,98 | 10,05 | 9,83 | 9,83 | -1,80% | 959.062,00 |
| 13.10.2025 | 9,97 | 10,11 | 9,95 | 10,01 | 0,50% | 911.118,00 |
| 10.10.2025 | 10,32 | 10,36 | 9,96 | 9,96 | -3,77% | 1.291.285,00 |
| 09.10.2025 | 10,18 | 10,38 | 10,11 | 10,35 | 1,67% | 1.431.922,00 |
| 08.10.2025 | 10,15 | 10,31 | 10,14 | 10,18 | 0,39% | 1.392.798,00 |
| 07.10.2025 | 10,15 | 10,31 | 10,08 | 10,14 | 0,00% | 1.414.596,00 |
| 06.10.2025 | 10,13 | 10,21 | 9,95 | 10,14 | 0,65% | 1.393.869,00 |
| 03.10.2025 | 10,11 | 10,16 | 10,03 | 10,07 | -0,26% | - |
| 02.10.2025 | 10,31 | 10,34 | 10,00 | 10,10 | -1,75% | 929.644,00 |
| 01.10.2025 | 9,97 | 10,35 | 9,93 | 10,28 | 3,52% | 1.676.618,00 |
| 30.09.2025 | 9,63 | 10,03 | 9,60 | 9,93 | 2,80% | 1.498.163,00 |
| 29.09.2025 | 9,80 | 9,84 | 9,60 | 9,66 | -1,23% | 1.721.017,00 |
| 26.09.2025 | 9,77 | 9,82 | 9,62 | 9,78 | 0,51% | 1.461.224,00 |
| 25.09.2025 | 9,98 | 10,03 | 9,65 | 9,73 | -2,31% | 1.334.591,00 |
| 24.09.2025 | 9,60 | 9,99 | 9,53 | 9,96 | 3,86% | 1.757.328,00 |
| 23.09.2025 | 9,68 | 9,84 | 9,57 | 9,59 | -1,03% | 1.351.150,00 |
| 22.09.2025 | 9,69 | 9,74 | 9,60 | 9,69 | 0,00% | 1.085.426,00 |
| 19.09.2025 | 9,76 | 9,82 | 9,58 | 9,69 | -0,51% | 5.633.420,00 |
| 18.09.2025 | 9,61 | 9,84 | 9,53 | 9,74 | 1,72% | 1.671.244,00 |
| 17.09.2025 | 9,75 | 9,77 | 9,53 | 9,58 | -1,29% | 1.975.794,00 |
| 16.09.2025 | 9,35 | 9,71 | 9,35 | 9,70 | 3,63% | 1.792.952,00 |
| 15.09.2025 | 9,39 | 9,44 | 9,20 | 9,36 | -0,53% | 1.825.940,00 |
| 12.09.2025 | 9,67 | 9,67 | 9,40 | 9,41 | -3,39% | 1.650.058,00 |
| 11.09.2025 | 9,70 | 9,77 | 9,58 | 9,74 | 0,21% | 1.697.467,00 |
| 10.09.2025 | 9,91 | 9,94 | 9,72 | 9,72 | -2,02% | 1.371.416,00 |
| 09.09.2025 | 9,73 | 9,92 | 9,70 | 9,92 | 2,16% | 1.282.730,00 |
| 08.09.2025 | 10,03 | 10,03 | 9,51 | 9,71 | -3,48% | 3.252.698,00 |
| 05.09.2025 | 9,98 | 10,09 | 9,90 | 10,06 | 0,80% | 1.421.967,00 |
| 04.09.2025 | 10,16 | 10,28 | 9,90 | 9,98 | -1,48% | 1.826.384,00 |
| 03.09.2025 | 9,78 | 10,18 | 9,77 | 10,13 | 2,22% | 1.735.787,00 |
| 02.09.2025 | 10,12 | 10,29 | 9,77 | 9,91 | -2,08% | 2.330.972,00 |
| 29.08.2025 | 10,30 | 10,30 | 10,04 | 10,12 | -1,46% | 1.164.891,00 |
| 28.08.2025 | 10,26 | 10,36 | 10,18 | 10,27 | 0,10% | 1.921.873,00 |
| 27.08.2025 | 10,41 | 10,43 | 10,20 | 10,26 | -1,72% | 1.574.341,00 |
| 26.08.2025 | 10,38 | 10,50 | 10,34 | 10,44 | 0,48% | 2.279.904,00 |
| 25.08.2025 | 10,53 | 10,57 | 10,27 | 10,39 | -1,05% | 2.584.146,00 |
| 22.08.2025 | 10,93 | 10,98 | 10,48 | 10,50 | -4,11% | 3.702.698,00 |
| 21.08.2025 | 11,21 | 11,45 | 10,90 | 10,95 | 5,09% | 4.463.614,00 |
| 20.08.2025 | 10,51 | 10,58 | 10,28 | 10,42 | -0,67% | 919.628,00 |
| 19.08.2025 | 10,73 | 10,76 | 10,44 | 10,49 | -2,51% | 940.229,00 |
| 18.08.2025 | 10,83 | 10,96 | 10,72 | 10,76 | -0,28% | 752.421,00 |
| 15.08.2025 | 10,68 | 10,81 | 10,64 | 10,79 | 1,60% | 1.019.773,00 |
| 14.08.2025 | 10,70 | 10,70 | 10,48 | 10,62 | -1,85% | 1.051.597,00 |
| 13.08.2025 | 10,65 | 10,86 | 10,53 | 10,82 | 2,27% | 1.911.247,00 |
| 12.08.2025 | 10,50 | 10,86 | 10,47 | 10,58 | 1,00% | 1.457.420,00 |
| 11.08.2025 | 10,31 | 10,57 | 10,21 | 10,48 | 1,40% | 1.703.721,00 |
| 08.08.2025 | 12,06 | 12,06 | 9,86 | 10,33 | -6,60% | 4.776.516,00 |
| 07.08.2025 | 11,20 | 11,30 | 10,94 | 11,06 | -1,16% | 1.618.504,00 |
| 06.08.2025 | 11,07 | 11,24 | 11,06 | 11,19 | 0,36% | 885.023,00 |
| 05.08.2025 | 11,08 | 11,31 | 11,03 | 11,15 | 0,09% | 1.189.825,00 |
| 04.08.2025 | 10,88 | 11,16 | 10,79 | 11,14 | 2,58% | 1.544.168,00 |
| 01.08.2025 | 10,95 | 11,06 | 10,77 | 10,86 | -1,05% | 1.284.624,00 |
| 31.07.2025 | 11,06 | 11,28 | 10,67 | 10,98 | -1,75% | 1.207.421,00 |
| 30.07.2025 | 11,30 | 11,41 | 11,13 | 11,17 | -0,10% | 800.130,00 |
| 29.07.2025 | 11,33 | 11,34 | 11,09 | 11,18 | -0,97% | 818.325,00 |
| 28.07.2025 | 11,36 | 11,44 | 11,28 | 11,29 | -0,62% | 716.337,00 |
| 25.07.2025 | 11,17 | 11,38 | 11,07 | 11,36 | 1,79% | 779.696,00 |
| 24.07.2025 | 11,35 | 11,48 | 11,14 | 11,16 | -1,67% | 770.244,00 |
| 23.07.2025 | 11,21 | 11,45 | 11,15 | 11,35 | 1,52% | 1.014.778,00 |
| 22.07.2025 | 11,00 | 11,27 | 10,94 | 11,18 | 2,19% | 1.952.191,00 |
| 21.07.2025 | 10,77 | 11,02 | 10,74 | 10,94 | 2,05% | 1.057.378,00 |
| 18.07.2025 | 10,79 | 10,83 | 10,63 | 10,72 | 0,47% | 928.424,00 |
| 17.07.2025 | 10,71 | 10,78 | 10,63 | 10,67 | 0,00% | 852.150,00 |
| 16.07.2025 | 10,50 | 10,73 | 10,46 | 10,67 | 2,20% | 897.515,00 |
| 15.07.2025 | 10,78 | 10,78 | 10,38 | 10,44 | -2,79% | 1.512.864,00 |
| 14.07.2025 | 10,66 | 10,78 | 10,50 | 10,74 | 1,51% | 1.334.054,00 |
| 11.07.2025 | 10,72 | 10,88 | 10,56 | 10,58 | -2,94% | 3.840.929,00 |
| 10.07.2025 | 10,77 | 11,00 | 10,74 | 10,90 | 0,83% | 1.295.201,00 |
| 09.07.2025 | 10,69 | 10,90 | 10,64 | 10,81 | 2,08% | 2.207.560,00 |
| 08.07.2025 | 10,27 | 10,73 | 10,23 | 10,59 | 2,82% | 1.896.558,00 |
| 07.07.2025 | 10,19 | 10,43 | 10,11 | 10,30 | 0,29% | 1.844.869,00 |
| 03.07.2025 | 10,13 | 10,31 | 10,12 | 10,27 | 1,08% | 511.141,00 |
| 02.07.2025 | 10,03 | 10,24 | 9,97 | 10,16 | 1,04% | 1.431.192,00 |
| 01.07.2025 | 9,87 | 10,38 | 9,79 | 10,06 | 1,36% | 1.332.505,00 |
| 30.06.2025 | 9,89 | 10,13 | 9,81 | 9,92 | 0,10% | 1.452.564,00 |
| 27.06.2025 | 9,94 | 10,03 | 9,77 | 9,91 | -0,30% | 4.832.262,00 |
| 26.06.2025 | 9,85 | 9,94 | 9,76 | 9,94 | 0,81% | 1.012.985,00 |
| 25.06.2025 | 9,91 | 9,91 | 9,74 | 9,86 | -0,50% | 1.268.659,00 |
| 24.06.2025 | 9,88 | 9,99 | 9,73 | 9,91 | 1,43% | 1.125.836,00 |
| 23.06.2025 | 10,00 | 10,04 | 9,65 | 9,77 | -2,20% | 1.318.548,00 |
| 20.06.2025 | 10,37 | 10,38 | 9,91 | 9,99 | -3,01% | 5.233.687,00 |
| 18.06.2025 | 9,99 | 10,68 | 9,89 | 10,30 | 3,10% | 3.059.426,00 |
| 17.06.2025 | 10,11 | 10,31 | 9,98 | 9,99 | -1,77% | 1.955.655,00 |
| 16.06.2025 | 10,29 | 10,45 | 10,14 | 10,17 | -0,97% | 1.622.166,00 |
| 13.06.2025 | 10,27 | 10,42 | 10,21 | 10,27 | -1,25% | 1.120.118,00 |
| 12.06.2025 | 10,07 | 10,48 | 10,06 | 10,40 | 2,16% | 1.073.508,00 |
| 11.06.2025 | 10,42 | 10,48 | 10,18 | 10,18 | -2,40% | 1.301.870,00 |
| 10.06.2025 | 10,31 | 10,46 | 10,11 | 10,43 | 1,46% | 1.524.505,00 |
| 09.06.2025 | 10,23 | 10,49 | 10,15 | 10,28 | 0,39% | 1.369.142,00 |
| 06.06.2025 | 10,09 | 10,25 | 10,00 | 10,24 | 2,91% | 1.408.814,00 |
| 05.06.2025 | 9,81 | 10,05 | 9,80 | 9,95 | 0,61% | 1.259.805,00 |
| 04.06.2025 | 9,98 | 10,12 | 9,75 | 9,89 | -1,20% | 1.439.541,00 |
| 03.06.2025 | 9,85 | 10,04 | 9,68 | 10,01 | 1,73% | 1.731.566,00 |
| 02.06.2025 | 9,81 | 10,00 | 9,74 | 9,84 | 0,51% | 1.616.426,00 |
| 30.05.2025 | 9,72 | 9,87 | 9,59 | 9,79 | 0,31% | 1.937.332,00 |
| 29.05.2025 | 9,60 | 9,85 | 9,50 | 9,76 | 2,74% | 2.053.593,00 |
| 28.05.2025 | 9,83 | 9,83 | 9,49 | 9,50 | -2,86% | 2.306.904,00 |
| 27.05.2025 | 9,90 | 9,94 | 9,78 | 9,78 | -0,20% | 1.332.644,00 |
| 23.05.2025 | 9,70 | 9,84 | 9,61 | 9,80 | -0,20% | 1.345.686,00 |
| 22.05.2025 | 9,85 | 10,06 | 9,81 | 9,82 | -0,81% | 1.406.644,00 |