6,376€
-1,15%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 6,44 | 6,60 | 6,18 | 6,38 | -1,12% | 92.200,00 |
| 22.05.2025 | 6,24 | 6,52 | 6,19 | 6,45 | 2,99% | 84.726,00 |
| 21.05.2025 | 6,80 | 6,84 | 6,23 | 6,26 | -8,06% | 117.640,00 |
| 20.05.2025 | 6,80 | 7,29 | 6,57 | 6,81 | -1,18% | 295.691,00 |
| 19.05.2025 | 5,87 | 7,72 | 5,87 | 6,89 | 13,37% | 521.194,00 |
| 16.05.2025 | 5,55 | 6,15 | 5,52 | 6,08 | 8,44% | 35.072,00 |
| 15.05.2025 | 5,27 | 5,67 | 5,27 | 5,61 | 5,10% | 31.349,00 |
| 14.05.2025 | 5,51 | 5,61 | 5,26 | 5,34 | -4,20% | 30.273,00 |
| 13.05.2025 | 5,72 | 5,82 | 5,56 | 5,57 | -2,26% | 16.600,00 |
| 12.05.2025 | 5,45 | 5,80 | 5,16 | 5,70 | 6,88% | 99.259,00 |
| 09.05.2025 | 5,90 | 6,00 | 5,18 | 5,33 | -9,58% | 173.376,00 |
| 08.05.2025 | 5,33 | 7,09 | 5,29 | 5,90 | 11,86% | 368.391,00 |
| 07.05.2025 | 5,37 | 5,45 | 5,26 | 5,27 | -2,03% | 25.032,00 |
| 06.05.2025 | 5,50 | 5,62 | 5,16 | 5,38 | -5,27% | 39.701,00 |
| 05.05.2025 | 5,66 | 5,83 | 5,59 | 5,68 | 0,46% | 14.821,00 |
| 02.05.2025 | 5,70 | 5,78 | 5,62 | 5,65 | -3,94% | 6.114,00 |
| 30.04.2025 | 5,66 | 5,93 | 5,51 | 5,89 | 4,44% | 35.315,00 |
| 29.04.2025 | 6,00 | 6,03 | 5,64 | 5,64 | -4,44% | 18.242,00 |
| 28.04.2025 | 5,80 | 6,47 | 5,59 | 5,90 | 0,67% | 59.672,00 |
| 25.04.2025 | 6,25 | 6,38 | 5,40 | 5,86 | -5,38% | 41.071,00 |
| 24.04.2025 | 6,60 | 6,61 | 6,10 | 6,19 | -5,64% | 43.771,00 |
| 23.04.2025 | 5,66 | 6,87 | 5,52 | 6,56 | 19,62% | 98.328,00 |
| 22.04.2025 | 5,29 | 5,49 | 5,12 | 5,49 | 4,64% | 32.907,00 |
| 17.04.2025 | 5,52 | 5,60 | 5,15 | 5,24 | -3,09% | 13.314,00 |
| 16.04.2025 | 5,50 | 5,54 | 5,36 | 5,41 | -4,50% | 17.842,00 |
| 15.04.2025 | 5,53 | 5,81 | 5,38 | 5,66 | 1,14% | 112.658,00 |
| 14.04.2025 | 5,25 | 5,61 | 5,15 | 5,60 | 8,89% | 58.979,00 |
| 11.04.2025 | 4,85 | 5,24 | 4,67 | 5,14 | 8,39% | 139.222,00 |
| 10.04.2025 | 6,21 | 6,21 | 4,56 | 4,75 | -23,50% | 210.926,00 |
| 09.04.2025 | 5,49 | 6,36 | 5,38 | 6,20 | 8,22% | 49.919,00 |
| 08.04.2025 | 6,10 | 6,18 | 5,61 | 5,73 | -4,47% | 41.281,00 |
| 07.04.2025 | 5,53 | 6,03 | 4,80 | 6,00 | 4,49% | 117.252,00 |
| 04.04.2025 | 5,10 | 5,75 | 4,78 | 5,74 | 12,96% | 77.906,00 |
| 03.04.2025 | 5,50 | 5,60 | 4,87 | 5,08 | -7,90% | 55.160,00 |
| 02.04.2025 | 5,61 | 5,71 | 5,32 | 5,52 | -1,45% | 64.664,00 |
| 01.04.2025 | 5,95 | 6,03 | 5,60 | 5,60 | -6,64% | 34.496,00 |
| 31.03.2025 | 6,46 | 6,46 | 5,58 | 6,00 | -6,76% | 63.184,00 |
| 28.03.2025 | 6,77 | 6,80 | 6,42 | 6,43 | -4,77% | 15.623,00 |
| 27.03.2025 | 6,87 | 7,01 | 6,74 | 6,76 | -1,72% | 35.376,00 |
| 26.03.2025 | 6,95 | 7,09 | 6,72 | 6,87 | -1,19% | 36.798,00 |
| 25.03.2025 | 7,08 | 7,19 | 6,92 | 6,96 | -2,04% | 9.150,00 |
| 24.03.2025 | 7,05 | 7,22 | 6,95 | 7,10 | 0,75% | 18.527,00 |
| 21.03.2025 | 7,07 | 7,07 | 6,93 | 7,05 | -0,91% | 52.981,00 |
| 20.03.2025 | 7,23 | 7,31 | 7,06 | 7,11 | -1,35% | 28.147,00 |
| 19.03.2025 | 7,34 | 7,38 | 7,21 | 7,21 | -0,55% | 21.473,00 |
| 18.03.2025 | 7,70 | 7,70 | 7,16 | 7,25 | -5,25% | 42.634,00 |
| 17.03.2025 | 7,30 | 7,78 | 7,19 | 7,65 | 3,78% | 10.540,00 |
| 14.03.2025 | 7,51 | 7,80 | 7,30 | 7,37 | -0,55% | 14.544,00 |
| 13.03.2025 | 7,36 | 7,83 | 7,35 | 7,41 | 0,46% | 8.492,00 |
| 12.03.2025 | 7,33 | 7,50 | 7,23 | 7,38 | 0,01% | 20.150,00 |
| 11.03.2025 | 7,44 | 7,57 | 7,05 | 7,38 | 0,60% | 15.699,00 |
| 10.03.2025 | 7,55 | 7,77 | 7,30 | 7,34 | -5,35% | 33.543,00 |
| 07.03.2025 | 7,23 | 7,81 | 7,18 | 7,75 | 7,01% | 47.702,00 |
| 06.03.2025 | 7,32 | 7,36 | 7,05 | 7,24 | -0,81% | 16.349,00 |
| 05.03.2025 | 7,27 | 7,50 | 6,96 | 7,30 | 0,61% | 59.396,00 |
| 04.03.2025 | 7,66 | 7,66 | 6,98 | 7,26 | -2,85% | 105.195,00 |
| 03.03.2025 | 8,07 | 8,21 | 7,46 | 7,47 | -6,59% | 54.568,00 |
| 28.02.2025 | 6,92 | 8,08 | 6,80 | 8,00 | 18,18% | 164.558,00 |
| 27.02.2025 | 7,03 | 7,95 | 6,77 | 6,77 | -3,58% | 149.057,00 |
| 26.02.2025 | 6,82 | 7,04 | 6,82 | 7,02 | 3,24% | 19.081,00 |
| 25.02.2025 | 7,08 | 7,22 | 6,77 | 6,80 | -4,12% | 69.278,00 |
| 24.02.2025 | 7,92 | 7,94 | 6,94 | 7,09 | -7,21% | 92.771,00 |
| 21.02.2025 | 7,50 | 8,13 | 7,49 | 7,64 | 1,43% | 43.082,00 |
| 20.02.2025 | 7,64 | 7,81 | 7,40 | 7,53 | -1,71% | 18.053,00 |
| 19.02.2025 | 7,95 | 8,05 | 7,60 | 7,66 | -2,88% | 40.581,00 |
| 18.02.2025 | 7,81 | 8,15 | 7,80 | 7,89 | 1,21% | 53.069,00 |
| 17.02.2025 | 7,76 | 7,90 | 7,70 | 7,80 | -0,26% | 20.214,00 |
| 14.02.2025 | 7,78 | 8,08 | 7,67 | 7,82 | 0,22% | 47.628,00 |
| 13.02.2025 | 7,55 | 8,00 | 7,46 | 7,80 | 3,24% | 47.865,00 |
| 12.02.2025 | 7,86 | 7,96 | 7,54 | 7,56 | -3,23% | 24.635,00 |
| 11.02.2025 | 7,97 | 7,97 | 7,68 | 7,81 | -1,92% | 13.575,00 |
| 10.02.2025 | 7,98 | 8,04 | 7,85 | 7,96 | 0,85% | 7.302,00 |
| 07.02.2025 | 8,09 | 8,10 | 7,84 | 7,89 | -1,00% | 46.612,00 |
| 06.02.2025 | 8,28 | 8,51 | 7,97 | 7,97 | -4,35% | 54.499,00 |
| 05.02.2025 | 8,06 | 8,56 | 8,06 | 8,34 | 3,08% | 27.350,00 |
| 04.02.2025 | 8,21 | 8,36 | 7,86 | 8,09 | -1,98% | 26.526,00 |
| 03.02.2025 | 8,30 | 8,35 | 8,08 | 8,25 | -1,57% | 30.734,00 |
| 31.01.2025 | 8,62 | 8,81 | 8,28 | 8,38 | -3,66% | 16.725,00 |
| 30.01.2025 | 8,54 | 8,75 | 8,23 | 8,70 | 2,35% | 20.703,00 |
| 29.01.2025 | 9,07 | 9,28 | 8,50 | 8,50 | -7,21% | 69.453,00 |
| 28.01.2025 | 8,92 | 9,20 | 8,80 | 9,16 | 2,23% | 33.891,00 |
| 27.01.2025 | 8,68 | 9,15 | 8,50 | 8,96 | 3,12% | 55.190,00 |
| 24.01.2025 | 9,05 | 9,23 | 8,68 | 8,69 | -5,08% | 51.823,00 |
| 23.01.2025 | 8,50 | 9,20 | 8,26 | 9,15 | 8,61% | 24.458,00 |
| 22.01.2025 | 8,35 | 8,67 | 8,25 | 8,43 | -0,26% | 24.866,00 |
| 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 |