11,765$
-0,63%
Echtzeit-Aktienkurs Dynavax Technologies Corp
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,87 | 12,08 | 11,70 | 11,76 | -0,68% | 1.105.279,00 |
| 22.04.2024 | 11,83 | 12,01 | 11,72 | 11,84 | 0,34% | 2.575.881,00 |
| 19.04.2024 | 11,30 | 11,86 | 11,25 | 11,80 | 3,96% | 9.289.948,00 |
| 18.04.2024 | 11,32 | 11,37 | 11,21 | 11,35 | -0,70% | 2.181.391,00 |
| 17.04.2024 | 11,56 | 11,56 | 11,34 | 11,43 | -0,52% | 2.549.853,00 |
| 16.04.2024 | 11,61 | 11,62 | 11,47 | 11,49 | -1,71% | 2.015.549,00 |
| 15.04.2024 | 11,72 | 11,86 | 11,55 | 11,69 | -1,27% | 1.901.593,00 |
| 12.04.2024 | 12,01 | 12,02 | 11,76 | 11,84 | -1,58% | 1.941.203,00 |
| 11.04.2024 | 12,03 | 12,11 | 11,88 | 12,03 | 0,54% | 1.208.468,00 |
| 10.04.2024 | 11,91 | 12,03 | 11,80 | 11,97 | -0,54% | 1.808.375,00 |
| 09.04.2024 | 11,98 | 12,06 | 11,95 | 12,03 | -0,23% | 1.424.381,00 |
| 08.04.2024 | 12,03 | 12,11 | 11,90 | 12,06 | 0,06% | 907.535,00 |
| 05.04.2024 | 12,07 | 12,17 | 11,92 | 12,05 | -0,25% | 1.134.376,00 |
| 04.04.2024 | 12,17 | 12,39 | 12,04 | 12,08 | -0,90% | 1.376.634,00 |
| 03.04.2024 | 12,24 | 12,34 | 12,12 | 12,19 | -0,89% | 1.248.778,00 |
| 02.04.2024 | 12,50 | 12,50 | 12,09 | 12,30 | -2,23% | 2.400.470,00 |
| 01.04.2024 | 12,40 | 12,67 | 12,25 | 12,58 | 1,37% | 1.520.600,00 |
| 28.03.2024 | 12,39 | 12,52 | 12,34 | 12,41 | 0,00% | 1.531.391,00 |
| 27.03.2024 | 12,48 | 12,48 | 12,34 | 12,41 | 0,32% | 829.944,00 |
| 26.03.2024 | 12,59 | 12,64 | 12,35 | 12,37 | -1,04% | 1.066.249,00 |
| 25.03.2024 | 12,26 | 12,54 | 12,23 | 12,50 | 1,71% | 1.013.333,00 |
| 22.03.2024 | 12,21 | 12,37 | 12,05 | 12,29 | 1,07% | 1.006.700,00 |
| 21.03.2024 | 12,20 | 12,38 | 12,15 | 12,16 | 0,50% | 1.409.600,00 |
| 20.03.2024 | 11,97 | 12,15 | 11,91 | 12,10 | 0,67% | 1.869.995,00 |
| 19.03.2024 | 11,71 | 12,07 | 11,67 | 12,02 | 2,74% | 2.219.194,00 |
| 18.03.2024 | 11,96 | 12,02 | 11,65 | 11,70 | -2,90% | 2.393.636,00 |
| 15.03.2024 | 11,96 | 12,19 | 11,96 | 12,05 | 0,25% | 8.393.426,00 |
| 14.03.2024 | 12,10 | 12,18 | 11,90 | 12,02 | -1,23% | 1.808.366,00 |
| 13.03.2024 | 12,66 | 12,70 | 12,03 | 12,17 | -3,72% | 2.737.567,00 |
| 12.03.2024 | 12,94 | 12,95 | 12,63 | 12,64 | -2,54% | 1.724.738,00 |
| 11.03.2024 | 13,08 | 13,26 | 12,90 | 12,97 | -1,29% | 1.378.687,00 |
| 08.03.2024 | 12,92 | 13,27 | 12,90 | 13,14 | 2,50% | 1.436.290,00 |
| 07.03.2024 | 12,75 | 12,93 | 12,58 | 12,82 | 0,67% | 1.648.832,00 |
| 06.03.2024 | 12,59 | 12,77 | 12,44 | 12,74 | 1,39% | 1.606.071,00 |
| 05.03.2024 | 12,69 | 12,78 | 12,53 | 12,56 | -1,41% | 1.476.711,00 |
| 04.03.2024 | 12,71 | 12,79 | 12,56 | 12,74 | -0,16% | 1.449.834,00 |
| 01.03.2024 | 12,72 | 12,91 | 12,63 | 12,76 | 0,87% | 1.492.093,00 |
| 29.02.2024 | 13,03 | 13,08 | 12,60 | 12,65 | -2,32% | 1.821.410,00 |
| 28.02.2024 | 12,89 | 13,09 | 12,85 | 12,95 | -0,15% | 1.232.108,00 |
| 27.02.2024 | 13,13 | 13,20 | 12,84 | 12,97 | -1,29% | 2.544.391,00 |
| 26.02.2024 | 12,70 | 13,20 | 12,64 | 13,14 | 3,06% | 2.907.361,00 |
| 23.02.2024 | 12,47 | 13,06 | 12,27 | 12,75 | 2,41% | 3.041.557,00 |
| 22.02.2024 | 12,51 | 12,61 | 12,30 | 12,45 | -0,08% | 2.200.174,00 |
| 21.02.2024 | 12,14 | 12,48 | 12,12 | 12,46 | 1,47% | 1.889.549,00 |
| 20.02.2024 | 12,35 | 12,44 | 12,08 | 12,28 | -1,05% | 1.934.208,00 |
| 16.02.2024 | 12,43 | 12,58 | 12,33 | 12,41 | -0,56% | 1.661.062,00 |
| 15.02.2024 | 12,47 | 12,57 | 12,35 | 12,48 | 0,08% | 1.493.787,00 |
| 14.02.2024 | 12,42 | 12,50 | 12,21 | 12,47 | 1,46% | 1.566.370,00 |
| 13.02.2024 | 12,55 | 12,55 | 12,18 | 12,29 | -4,06% | 2.528.450,00 |
| 12.02.2024 | 12,83 | 12,94 | 12,78 | 12,81 | -0,85% | 1.540.767,00 |
| 09.02.2024 | 12,92 | 12,98 | 12,82 | 12,92 | 0,31% | 1.315.276,00 |
| 08.02.2024 | 12,86 | 12,94 | 12,80 | 12,88 | -0,16% | 1.572.576,00 |
| 07.02.2024 | 13,00 | 13,14 | 12,87 | 12,90 | -0,54% | 1.353.130,00 |
| 06.02.2024 | 12,77 | 13,02 | 12,66 | 12,97 | 1,41% | 1.404.118,00 |
| 05.02.2024 | 12,68 | 12,86 | 12,53 | 12,79 | 0,31% | 1.405.134,00 |
| 02.02.2024 | 12,76 | 12,81 | 12,69 | 12,75 | -0,27% | 1.337.173,00 |
| 01.02.2024 | 12,91 | 12,95 | 12,68 | 12,79 | -0,97% | 2.581.907,00 |
| 31.01.2024 | 13,00 | 13,18 | 12,87 | 12,91 | -1,00% | 1.951.947,00 |
| 30.01.2024 | 13,35 | 13,36 | 13,00 | 13,04 | -2,69% | 1.870.858,00 |
| 29.01.2024 | 13,23 | 13,41 | 13,00 | 13,40 | 0,60% | 2.291.406,00 |
| 26.01.2024 | 13,76 | 13,80 | 13,30 | 13,32 | -3,20% | 1.543.740,00 |
| 25.01.2024 | 13,93 | 14,10 | 13,69 | 13,76 | -1,29% | 1.348.572,00 |
| 24.01.2024 | 14,30 | 14,30 | 13,93 | 13,94 | -2,24% | 973.212,00 |
| 23.01.2024 | 14,20 | 14,26 | 14,07 | 14,26 | 0,56% | 1.117.361,00 |
| 22.01.2024 | 13,97 | 14,19 | 13,93 | 14,18 | 1,65% | 1.784.682,00 |
| 19.01.2024 | 13,97 | 14,06 | 13,82 | 13,95 | -0,14% | 8.313.764,00 |
| 18.01.2024 | 14,03 | 14,06 | 13,80 | 13,97 | -0,29% | 1.848.428,00 |
| 17.01.2024 | 14,08 | 14,10 | 13,80 | 14,01 | -1,13% | 2.462.720,00 |
| 16.01.2024 | 13,93 | 14,41 | 13,83 | 14,17 | 1,72% | 2.037.607,00 |
| 12.01.2024 | 13,92 | 14,09 | 13,82 | 13,93 | 0,29% | 1.451.489,00 |
| 11.01.2024 | 13,73 | 13,90 | 13,54 | 13,89 | 0,51% | 1.813.170,00 |
| 10.01.2024 | 13,87 | 13,87 | 13,43 | 13,82 | -0,65% | 2.177.580,00 |
| 09.01.2024 | 13,84 | 14,09 | 13,66 | 13,91 | -0,43% | 1.889.024,00 |
| 08.01.2024 | 14,69 | 14,71 | 13,42 | 13,97 | -5,22% | 4.536.473,00 |
| 05.01.2024 | 14,95 | 14,95 | 14,51 | 14,74 | -1,67% | 1.754.286,00 |
| 04.01.2024 | 14,56 | 15,01 | 14,47 | 14,99 | 3,95% | 2.473.503,00 |
| 03.01.2024 | 14,33 | 14,48 | 14,17 | 14,42 | 0,28% | 1.514.648,00 |
| 02.01.2024 | 13,98 | 14,54 | 13,95 | 14,38 | 2,86% | 1.514.144,00 |
| 29.12.2023 | 14,19 | 14,19 | 13,97 | 13,98 | -1,76% | 1.044.828,00 |
| 28.12.2023 | 14,14 | 14,34 | 14,12 | 14,23 | 0,85% | 1.371.870,00 |
| 27.12.2023 | 14,03 | 14,15 | 13,97 | 14,11 | 0,57% | 974.228,00 |
| 26.12.2023 | 13,97 | 14,14 | 13,91 | 14,03 | 1,37% | 928.147,00 |
| 22.12.2023 | 13,67 | 13,86 | 13,66 | 13,84 | 1,62% | 1.204.990,00 |
| 21.12.2023 | 13,33 | 13,65 | 13,32 | 13,62 | 2,71% | 1.667.657,00 |
| 20.12.2023 | 13,72 | 13,72 | 13,24 | 13,26 | -4,05% | 2.170.975,00 |
| 19.12.2023 | 13,75 | 13,93 | 13,61 | 13,82 | 1,32% | 1.486.984,00 |
| 18.12.2023 | 13,80 | 13,80 | 13,61 | 13,64 | -0,15% | 1.927.520,00 |
| 15.12.2023 | 13,67 | 14,07 | 13,48 | 13,66 | 0,81% | 5.233.235,00 |
| 14.12.2023 | 13,61 | 13,76 | 13,45 | 13,55 | 0,74% | 1.678.690,00 |
| 13.12.2023 | 13,40 | 13,47 | 13,07 | 13,45 | 0,45% | 2.195.480,00 |
| 12.12.2023 | 13,48 | 13,48 | 13,19 | 13,39 | -0,15% | 1.627.412,00 |
| 11.12.2023 | 13,33 | 13,51 | 13,29 | 13,41 | 0,75% | 1.130.647,00 |
| 08.12.2023 | 13,31 | 13,48 | 13,22 | 13,31 | -1,04% | 1.058.643,00 |
| 07.12.2023 | 13,41 | 13,55 | 13,27 | 13,45 | 0,37% | 1.414.951,00 |
| 06.12.2023 | 13,78 | 13,86 | 13,36 | 13,40 | -2,55% | 1.847.674,00 |
| 05.12.2023 | 13,82 | 13,90 | 13,58 | 13,75 | -1,08% | 1.250.308,00 |
| 04.12.2023 | 13,77 | 13,97 | 13,65 | 13,90 | 0,80% | 1.244.494,00 |
| 01.12.2023 | 13,65 | 13,89 | 13,48 | 13,79 | 0,58% | 1.829.006,00 |
| 30.11.2023 | 13,40 | 13,83 | 13,39 | 13,71 | 2,54% | 1.697.542,00 |
| 29.11.2023 | 13,30 | 13,45 | 13,18 | 13,37 | 0,68% | 2.018.101,00 |