10,502$
-4,09%
Echtzeit-Aktienkurs Dynavax Technologies Corp
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,93 | 10,98 | 10,48 | 10,50 | -4,11% | 3.676.342,00 |
| 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 |
| 21.05.2025 | 10,31 | 10,35 | 9,87 | 9,90 | -4,99% | 2.519.115,00 |
| 20.05.2025 | 9,83 | 10,44 | 9,79 | 10,42 | 6,00% | 2.364.513,00 |
| 19.05.2025 | 9,62 | 9,89 | 9,62 | 9,83 | 1,65% | 1.518.888,00 |
| 16.05.2025 | 9,51 | 9,81 | 9,45 | 9,67 | 1,74% | 1.573.606,00 |
| 15.05.2025 | 9,42 | 9,55 | 9,34 | 9,51 | 1,12% | 1.384.658,00 |
| 14.05.2025 | 9,59 | 9,67 | 9,22 | 9,40 | -2,29% | 3.500.961,00 |
| 13.05.2025 | 9,85 | 9,90 | 9,51 | 9,62 | -2,34% | 1.736.399,00 |
| 12.05.2025 | 9,54 | 10,16 | 9,53 | 9,85 | 4,68% | 4.464.078,00 |
| 09.05.2025 | 9,74 | 9,88 | 9,38 | 9,41 | -2,89% | 2.027.654,00 |
| 08.05.2025 | 9,63 | 9,91 | 9,28 | 9,69 | -0,31% | 3.195.280,00 |
| 07.05.2025 | 10,55 | 10,79 | 9,62 | 9,72 | -10,99% | 6.232.173,00 |
| 06.05.2025 | 11,11 | 11,21 | 10,89 | 10,92 | -3,02% | 3.491.262,00 |
| 05.05.2025 | 11,28 | 11,43 | 11,20 | 11,26 | -0,62% | 1.512.429,00 |
| 02.05.2025 | 11,47 | 11,61 | 11,23 | 11,33 | -1,31% | 1.750.419,00 |
| 01.05.2025 | 11,72 | 11,72 | 11,38 | 11,48 | -2,30% | 1.581.561,00 |
| 30.04.2025 | 11,52 | 11,77 | 11,41 | 11,75 | 1,73% | 2.597.539,00 |
| 29.04.2025 | 11,27 | 11,64 | 11,13 | 11,55 | 2,48% | 2.374.436,00 |
| 28.04.2025 | 10,88 | 11,28 | 10,82 | 11,27 | 4,16% | 1.806.780,00 |
| 25.04.2025 | 10,81 | 10,92 | 10,68 | 10,82 | -0,73% | 1.508.173,00 |
| 24.04.2025 | 10,74 | 11,10 | 10,68 | 10,90 | 1,21% | 2.410.777,00 |
| 23.04.2025 | 10,80 | 11,19 | 10,70 | 10,77 | 0,47% | 2.406.343,00 |
| 22.04.2025 | 10,54 | 10,80 | 10,31 | 10,72 | 2,68% | 2.536.642,00 |
| 21.04.2025 | 10,30 | 10,49 | 10,04 | 10,44 | 1,26% | 2.714.986,00 |
| 17.04.2025 | 10,61 | 10,79 | 10,26 | 10,31 | -3,19% | 2.950.857,00 |
| 16.04.2025 | 11,30 | 11,38 | 10,59 | 10,65 | -6,66% | 2.693.931,00 |
| 15.04.2025 | 11,38 | 11,47 | 11,27 | 11,41 | -0,26% | 2.188.287,00 |
| 14.04.2025 | 11,39 | 11,47 | 11,19 | 11,44 | 1,69% | 2.283.732,00 |
| 11.04.2025 | 11,02 | 11,41 | 10,84 | 11,25 | 2,65% | 2.119.204,00 |
| 10.04.2025 | 11,88 | 11,90 | 10,86 | 10,96 | -8,89% | 4.842.375,00 |
| 09.04.2025 | 11,48 | 12,25 | 11,45 | 12,03 | 2,30% | 8.355.520,00 |
| 08.04.2025 | 12,63 | 12,80 | 11,65 | 11,76 | -5,88% | 4.461.489,00 |
| 07.04.2025 | 12,11 | 12,91 | 12,10 | 12,50 | -1,23% | 2.481.059,00 |
| 04.04.2025 | 12,74 | 12,87 | 12,49 | 12,65 | -1,71% | 2.341.525,00 |
| 03.04.2025 | 12,77 | 13,02 | 12,72 | 12,87 | 0,00% | 2.527.814,00 |
| 02.04.2025 | 12,62 | 13,03 | 12,57 | 12,87 | 1,26% | 1.688.905,00 |
| 01.04.2025 | 12,95 | 12,97 | 12,63 | 12,71 | -1,85% | 1.822.173,00 |