10,250$
-0,49%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 13,43 | 13,46 | 12,92 | 12,95 | -5,34% | 2.980.147,00 |
| 28.03.2025 | 13,72 | 13,80 | 13,53 | 13,68 | -0,29% | 1.368.935,00 |
| 27.03.2025 | 13,64 | 13,91 | 13,55 | 13,72 | 1,03% | 1.213.632,00 |
| 26.03.2025 | 14,03 | 14,08 | 13,54 | 13,58 | -2,86% | 1.318.564,00 |
| 25.03.2025 | 13,77 | 14,01 | 13,74 | 13,98 | 1,01% | 1.540.152,00 |
| 24.03.2025 | 13,95 | 14,07 | 13,75 | 13,84 | 0,14% | 1.401.992,00 |
| 21.03.2025 | 13,65 | 13,84 | 13,56 | 13,82 | 1,47% | 3.366.154,00 |
| 20.03.2025 | 13,57 | 13,74 | 13,53 | 13,62 | -0,15% | 1.299.303,00 |
| 19.03.2025 | 13,90 | 13,99 | 13,59 | 13,64 | -1,87% | 3.029.077,00 |
| 18.03.2025 | 13,60 | 13,93 | 13,46 | 13,90 | 1,98% | 2.109.205,00 |
| 17.03.2025 | 13,83 | 13,90 | 13,60 | 13,63 | -1,73% | 1.553.744,00 |
| 14.03.2025 | 13,66 | 14,01 | 13,66 | 13,87 | 1,31% | 2.531.094,00 |
| 13.03.2025 | 13,78 | 13,91 | 13,64 | 13,69 | -0,36% | 1.075.736,00 |
| 12.03.2025 | 13,74 | 13,89 | 13,65 | 13,74 | -0,36% | 2.785.598,00 |
| 11.03.2025 | 14,33 | 14,39 | 13,78 | 13,79 | -4,17% | 3.462.851,00 |
| 10.03.2025 | 14,26 | 14,57 | 14,26 | 14,39 | -0,07% | 2.669.844,00 |
| 07.03.2025 | 14,52 | 14,63 | 14,22 | 14,40 | 0,42% | 2.993.528,00 |
| 06.03.2025 | 14,17 | 14,43 | 13,90 | 14,34 | 2,36% | 17.763.058,00 |
| 05.03.2025 | 13,89 | 14,11 | 13,81 | 14,01 | 0,97% | 1.451.669,00 |
| 04.03.2025 | 13,47 | 13,99 | 13,39 | 13,88 | 2,55% | 2.478.211,00 |
| 03.03.2025 | 13,83 | 13,92 | 13,48 | 13,53 | -1,89% | 2.006.556,00 |
| 28.02.2025 | 13,63 | 13,81 | 13,51 | 13,79 | 1,62% | 1.234.640,00 |
| 27.02.2025 | 13,60 | 13,93 | 13,54 | 13,57 | -0,88% | 1.416.852,00 |
| 26.02.2025 | 13,50 | 13,85 | 13,42 | 13,69 | 1,97% | 2.211.678,00 |
| 25.02.2025 | 13,38 | 13,69 | 13,36 | 13,43 | 0,00% | 1.783.040,00 |
| 24.02.2025 | 13,20 | 13,53 | 13,15 | 13,43 | 0,71% | 2.027.056,00 |
| 21.02.2025 | 13,83 | 14,05 | 13,29 | 13,33 | 0,00% | 2.869.832,00 |
| 20.02.2025 | 13,08 | 13,35 | 13,02 | 13,33 | 1,83% | 2.024.765,00 |
| 19.02.2025 | 12,90 | 13,38 | 12,76 | 13,09 | 1,24% | 2.890.285,00 |
| 18.02.2025 | 12,74 | 13,04 | 12,74 | 12,93 | 0,60% | 1.516.110,00 |
| 17.02.2025 | 12,85 | 12,85 | 12,83 | 12,85 | 0,25% | - |
| 14.02.2025 | 12,66 | 12,91 | 12,55 | 12,82 | 1,02% | 924.411,00 |
| 13.02.2025 | 12,67 | 12,88 | 12,53 | 12,69 | 1,93% | 1.622.244,00 |
| 12.02.2025 | 12,48 | 12,49 | 12,10 | 12,45 | -1,97% | 1.950.833,00 |
| 11.02.2025 | 12,05 | 12,70 | 11,81 | 12,70 | -3,79% | 3.330.424,00 |
| 10.02.2025 | 13,03 | 13,34 | 13,03 | 13,20 | 0,38% | 1.079.022,00 |
| 07.02.2025 | 13,09 | 13,20 | 12,97 | 13,15 | 0,31% | 1.604.230,00 |
| 06.02.2025 | 13,18 | 13,19 | 12,99 | 13,11 | -0,38% | 1.464.507,00 |
| 05.02.2025 | 13,00 | 13,26 | 13,00 | 13,16 | 1,23% | 1.456.806,00 |
| 04.02.2025 | 12,90 | 13,08 | 12,72 | 13,00 | 0,46% | 1.170.029,00 |
| 03.02.2025 | 12,79 | 13,05 | 12,73 | 12,94 | -0,84% | 1.208.846,00 |
| 31.01.2025 | 13,03 | 13,19 | 12,91 | 13,05 | 0,31% | 1.109.432,00 |
| 30.01.2025 | 13,02 | 13,18 | 12,96 | 13,01 | 0,23% | 1.635.202,00 |
| 29.01.2025 | 12,96 | 13,31 | 12,92 | 12,98 | 0,31% | 1.738.120,00 |
| 28.01.2025 | 12,62 | 12,99 | 12,56 | 12,94 | 3,03% | 2.802.025,00 |