8,411€
-0,47%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 8,41 | 8,41 | 8,35 | 8,41 | -0,46% | 425,00 |
| 21.01.2025 | 8,11 | 8,55 | 8,11 | 8,45 | 4,55% | 29.259,00 |
| 20.01.2025 | 8,15 | 8,27 | 8,08 | 8,08 | -1,39% | 10.030,00 |
| 17.01.2025 | 8,35 | 8,43 | 8,20 | 8,20 | -2,30% | 23.162,00 |
| 16.01.2025 | 8,40 | 8,47 | 8,19 | 8,39 | 0,87% | 19.823,00 |
| 15.01.2025 | 8,41 | 8,82 | 8,28 | 8,32 | 0,30% | 31.266,00 |
| 14.01.2025 | 8,38 | 8,67 | 8,16 | 8,29 | -1,00% | 28.778,00 |
| 13.01.2025 | 9,11 | 9,11 | 8,16 | 8,38 | -6,83% | 40.520,00 |
| 10.01.2025 | 9,58 | 9,70 | 8,76 | 8,99 | -6,73% | 66.454,00 |
| 09.01.2025 | 9,27 | 9,75 | 9,20 | 9,64 | 3,32% | 35.139,00 |
| 08.01.2025 | 10,72 | 11,41 | 9,21 | 9,33 | -10,83% | 122.805,00 |
| 07.01.2025 | 9,66 | 11,00 | 9,48 | 10,46 | 11,29% | 145.998,00 |
| 06.01.2025 | 8,63 | 9,67 | 8,49 | 9,40 | 9,89% | 76.077,00 |
| 03.01.2025 | 8,37 | 8,60 | 8,21 | 8,56 | 3,81% | 20.409,00 |
| 02.01.2025 | 7,85 | 8,43 | 7,74 | 8,24 | 5,18% | 34.822,00 |
| 30.12.2024 | 7,85 | 8,17 | 7,81 | 7,84 | -1,43% | 8.548,00 |
| 27.12.2024 | 8,03 | 8,22 | 7,87 | 7,95 | -3,55% | 35.386,00 |
| 23.12.2024 | 8,31 | 8,44 | 8,18 | 8,24 | -0,93% | 25.281,00 |
| 20.12.2024 | 8,42 | 8,49 | 8,10 | 8,32 | 0,11% | 26.186,00 |
| 19.12.2024 | 8,24 | 8,51 | 8,22 | 8,31 | -0,91% | 15.652,00 |
| 18.12.2024 | 8,52 | 8,70 | 8,22 | 8,39 | -2,96% | 18.527,00 |
| 17.12.2024 | 8,84 | 8,90 | 8,55 | 8,64 | -1,21% | 24.833,00 |
| 16.12.2024 | 8,58 | 9,27 | 8,55 | 8,75 | 0,83% | 21.074,00 |
| 13.12.2024 | 8,69 | 8,93 | 8,51 | 8,68 | 0,88% | 15.503,00 |
| 12.12.2024 | 8,42 | 8,81 | 8,26 | 8,60 | 2,92% | 23.185,00 |
| 11.12.2024 | 8,37 | 8,47 | 8,24 | 8,36 | 0,55% | 19.964,00 |
| 10.12.2024 | 8,64 | 8,83 | 8,26 | 8,31 | -3,38% | 23.011,00 |
| 09.12.2024 | 8,52 | 8,74 | 8,40 | 8,60 | 2,10% | 12.928,00 |
| 06.12.2024 | 7,90 | 9,05 | 7,69 | 8,42 | 7,72% | 107.207,00 |
| 05.12.2024 | 7,94 | 8,13 | 7,71 | 7,82 | -1,31% | 25.197,00 |
| 04.12.2024 | 8,09 | 8,55 | 7,79 | 7,92 | -0,39% | 59.531,00 |
| 03.12.2024 | 8,26 | 8,40 | 7,96 | 7,96 | -4,23% | 14.653,00 |
| 02.12.2024 | 8,25 | 8,44 | 8,21 | 8,31 | -0,59% | 12.062,00 |
| 29.11.2024 | 8,38 | 8,48 | 8,15 | 8,36 | -0,52% | 12.549,00 |
| 28.11.2024 | 8,13 | 8,40 | 8,13 | 8,40 | 2,93% | 4.366,00 |
| 27.11.2024 | 8,43 | 8,49 | 8,10 | 8,16 | -1,72% | 25.899,00 |
| 26.11.2024 | 8,91 | 8,91 | 8,30 | 8,30 | -6,39% | 22.822,00 |
| 25.11.2024 | 8,16 | 9,00 | 8,01 | 8,87 | 9,10% | 41.221,00 |
| 22.11.2024 | 7,64 | 8,25 | 7,62 | 8,13 | 6,11% | 35.439,00 |
| 21.11.2024 | 7,56 | 7,96 | 7,47 | 7,66 | 0,33% | 32.419,00 |
| 20.11.2024 | 7,63 | 7,87 | 7,46 | 7,64 | 1,68% | 33.588,00 |
| 19.11.2024 | 7,14 | 7,63 | 7,14 | 7,51 | 1,69% | 33.531,00 |
| 18.11.2024 | 7,05 | 7,54 | 6,84 | 7,39 | 6,67% | 36.151,00 |
| 15.11.2024 | 6,83 | 6,95 | 6,50 | 6,92 | 1,18% | 75.850,00 |
| 14.11.2024 | 7,34 | 7,49 | 6,84 | 6,84 | -7,15% | 32.022,00 |
| 13.11.2024 | 7,97 | 8,04 | 7,37 | 7,37 | -6,52% | 44.244,00 |
| 12.11.2024 | 8,39 | 8,89 | 7,20 | 7,88 | -6,64% | 105.903,00 |
| 11.11.2024 | 8,38 | 9,69 | 8,24 | 8,45 | 2,43% | 94.830,00 |
| 08.11.2024 | 8,43 | 8,67 | 8,25 | 8,25 | -3,08% | 22.334,00 |
| 07.11.2024 | 8,30 | 8,58 | 8,16 | 8,51 | 1,78% | 17.932,00 |
| 06.11.2024 | 8,69 | 8,69 | 7,95 | 8,36 | -3,03% | 42.633,00 |
| 05.11.2024 | 8,31 | 8,66 | 8,19 | 8,62 | 4,09% | 15.016,00 |
| 04.11.2024 | 8,73 | 8,73 | 8,19 | 8,28 | -4,90% | 44.419,00 |
| 01.11.2024 | 8,95 | 8,99 | 8,60 | 8,71 | -2,73% | 7.979,00 |
| 31.10.2024 | 8,95 | 9,14 | 8,77 | 8,95 | -1,86% | 14.479,00 |
| 30.10.2024 | 9,29 | 9,43 | 8,95 | 9,12 | -2,04% | 23.119,00 |
| 29.10.2024 | 9,52 | 9,84 | 9,18 | 9,31 | -1,82% | 65.989,00 |
| 28.10.2024 | 9,00 | 9,57 | 8,98 | 9,48 | 4,73% | 35.503,00 |
| 25.10.2024 | 9,11 | 9,27 | 8,88 | 9,06 | -1,40% | 195.870,00 |
| 24.10.2024 | 9,25 | 9,40 | 9,12 | 9,19 | -0,92% | 12.099,00 |
| 23.10.2024 | 9,35 | 9,43 | 9,24 | 9,27 | -0,82% | 29.689,00 |
| 22.10.2024 | 9,42 | 9,54 | 9,23 | 9,35 | -0,48% | 12.703,00 |
| 21.10.2024 | 9,40 | 9,49 | 9,17 | 9,39 | 0,34% | 32.032,00 |
| 18.10.2024 | 9,40 | 9,95 | 9,31 | 9,36 | -1,74% | 55.255,00 |
| 17.10.2024 | 9,40 | 9,66 | 9,11 | 9,53 | 1,53% | 64.140,00 |
| 16.10.2024 | 11,50 | 11,70 | 8,00 | 9,38 | -18,94% | 242.638,00 |
| 15.10.2024 | 11,50 | 11,72 | 11,40 | 11,57 | -0,74% | 16.996,00 |
| 14.10.2024 | 11,40 | 12,20 | 11,24 | 11,66 | 1,73% | 33.370,00 |
| 11.10.2024 | 11,88 | 11,88 | 11,31 | 11,46 | -2,52% | 22.216,00 |
| 10.10.2024 | 11,69 | 12,16 | 11,51 | 11,76 | 1,48% | 24.497,00 |
| 09.10.2024 | 11,86 | 12,45 | 11,56 | 11,59 | -3,06% | 26.502,00 |
| 08.10.2024 | 11,81 | 12,29 | 11,73 | 11,95 | 0,44% | 19.877,00 |
| 07.10.2024 | 12,48 | 12,48 | 11,69 | 11,90 | -3,69% | 37.753,00 |
| 04.10.2024 | 13,35 | 13,35 | 12,02 | 12,36 | -6,94% | 76.384,00 |
| 03.10.2024 | 13,40 | 13,66 | 12,16 | 13,28 | -0,21% | 73.494,00 |
| 02.10.2024 | 10,98 | 13,75 | 10,92 | 13,31 | 20,90% | 177.052,00 |
| 01.10.2024 | 11,30 | 11,62 | 10,60 | 11,01 | -4,06% | 34.092,00 |
| 30.09.2024 | 11,83 | 12,03 | 11,37 | 11,47 | -3,55% | 42.012,00 |
| 27.09.2024 | 10,77 | 12,03 | 10,77 | 11,89 | 9,28% | 55.386,00 |
| 26.09.2024 | 10,97 | 11,19 | 10,75 | 10,88 | 0,35% | 63.051,00 |
| 25.09.2024 | 11,96 | 12,65 | 10,75 | 10,85 | -8,61% | 86.530,00 |
| 24.09.2024 | 11,64 | 12,15 | 11,31 | 11,87 | 2,52% | 25.968,00 |
| 23.09.2024 | 11,50 | 11,95 | 11,45 | 11,58 | -0,67% | 14.893,00 |
| 20.09.2024 | 11,13 | 11,95 | 11,04 | 11,65 | 4,73% | 23.123,00 |
| 19.09.2024 | 11,48 | 11,87 | 11,13 | 11,13 | -2,16% | 52.263,00 |
| 18.09.2024 | 11,50 | 11,99 | 11,23 | 11,37 | -1,44% | 16.005,00 |
| 17.09.2024 | 11,81 | 12,45 | 11,45 | 11,54 | -2,40% | 27.988,00 |
| 16.09.2024 | 12,27 | 12,35 | 11,82 | 11,82 | -3,26% | 34.483,00 |
| 13.09.2024 | 10,82 | 12,66 | 10,61 | 12,22 | 13,00% | 129.328,00 |
| 12.09.2024 | 11,20 | 11,31 | 10,03 | 10,82 | -1,67% | 88.528,00 |
| 11.09.2024 | 11,32 | 11,60 | 10,94 | 11,00 | -4,35% | 39.281,00 |
| 10.09.2024 | 11,41 | 11,68 | 11,11 | 11,50 | 0,00% | 41.586,00 |
| 09.09.2024 | 10,39 | 11,62 | 10,39 | 11,50 | 9,42% | 34.873,00 |
| 06.09.2024 | 10,85 | 10,93 | 10,40 | 10,51 | -3,31% | 20.580,00 |
| 05.09.2024 | 10,80 | 10,87 | 10,20 | 10,87 | 0,74% | 16.649,00 |
| 04.09.2024 | 11,30 | 12,45 | 10,62 | 10,79 | -4,46% | 68.302,00 |
| 03.09.2024 | 11,59 | 11,86 | 11,02 | 11,29 | -3,88% | 58.817,00 |
| 02.09.2024 | 11,46 | 12,27 | 11,45 | 11,75 | 4,35% | 70.956,00 |
| 30.08.2024 | 10,41 | 11,30 | 10,10 | 11,26 | 9,85% | 33.503,00 |
| 29.08.2024 | 9,92 | 10,47 | 9,64 | 10,25 | 2,95% | 31.517,00 |