7,761€
-7,15%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 8,20 | 8,33 | 7,75 | 7,76 | -7,12% | 49.068,00 |
| 22.01.2026 | 8,44 | 8,60 | 8,10 | 8,36 | -1,76% | 136.972,00 |
| 21.01.2026 | 6,95 | 8,53 | 6,95 | 8,51 | 22,00% | 173.562,00 |
| 20.01.2026 | 6,62 | 7,45 | 6,53 | 6,97 | 3,14% | 137.456,00 |
| 19.01.2026 | 6,77 | 6,77 | 6,61 | 6,76 | -1,36% | 18.456,00 |
| 16.01.2026 | 6,80 | 7,18 | 6,70 | 6,86 | 2,31% | 25.903,00 |
| 15.01.2026 | 6,83 | 7,00 | 6,70 | 6,70 | -5,31% | 61.745,00 |
| 14.01.2026 | 7,32 | 7,34 | 6,76 | 7,08 | -5,41% | 102.760,00 |
| 13.01.2026 | 6,63 | 7,55 | 6,60 | 7,48 | 12,92% | 71.520,00 |
| 12.01.2026 | 6,24 | 6,63 | 6,18 | 6,63 | 5,18% | 13.757,00 |
| 09.01.2026 | 6,34 | 6,48 | 6,25 | 6,30 | -0,17% | 12.142,00 |
| 08.01.2026 | 6,53 | 6,53 | 6,31 | 6,31 | -4,26% | 9.262,00 |
| 07.01.2026 | 6,34 | 6,62 | 6,33 | 6,59 | 4,80% | 12.756,00 |
| 06.01.2026 | 6,10 | 6,53 | 6,10 | 6,29 | 0,75% | 29.820,00 |
| 05.01.2026 | 6,08 | 6,25 | 6,08 | 6,24 | 2,01% | 11.306,00 |
| 02.01.2026 | 5,62 | 6,14 | 5,62 | 6,12 | 5,65% | 21.725,00 |
| 30.12.2025 | 5,74 | 5,81 | 5,71 | 5,79 | 0,03% | 7.725,00 |
| 29.12.2025 | 5,83 | 5,84 | 5,70 | 5,79 | 0,70% | 44.333,00 |
| 23.12.2025 | 5,80 | 5,89 | 5,73 | 5,75 | -1,47% | 11.322,00 |
| 22.12.2025 | 5,75 | 5,94 | 5,66 | 5,84 | 2,24% | 15.404,00 |
| 19.12.2025 | 5,64 | 5,83 | 5,64 | 5,71 | -0,04% | 10.883,00 |
| 18.12.2025 | 5,53 | 5,71 | 5,50 | 5,71 | 1,96% | 11.940,00 |
| 17.12.2025 | 5,54 | 5,76 | 5,50 | 5,60 | 2,38% | 19.380,00 |
| 16.12.2025 | 5,60 | 5,66 | 5,42 | 5,47 | -2,46% | 28.482,00 |
| 15.12.2025 | 5,59 | 5,67 | 5,55 | 5,61 | 0,11% | 7.231,00 |
| 12.12.2025 | 5,77 | 5,80 | 5,47 | 5,60 | -0,92% | 15.427,00 |
| 11.12.2025 | 5,69 | 5,80 | 5,65 | 5,65 | -1,84% | 3.263,00 |
| 10.12.2025 | 5,70 | 5,77 | 5,66 | 5,76 | -0,31% | 6.330,00 |
| 09.12.2025 | 5,86 | 5,87 | 5,78 | 5,78 | -0,93% | 7.985,00 |
| 08.12.2025 | 5,97 | 6,00 | 5,75 | 5,83 | -0,73% | 14.753,00 |
| 05.12.2025 | 5,83 | 5,94 | 5,83 | 5,88 | 0,00% | 3.871,00 |
| 04.12.2025 | 5,77 | 5,90 | 5,77 | 5,88 | 0,60% | 9.033,00 |
| 03.12.2025 | 5,66 | 5,84 | 5,65 | 5,84 | 2,58% | 38.578,00 |
| 02.12.2025 | 5,71 | 5,82 | 5,65 | 5,69 | -1,84% | 6.040,00 |
| 01.12.2025 | 6,07 | 6,07 | 5,80 | 5,80 | -4,71% | 18.658,00 |
| 28.11.2025 | 6,09 | 6,16 | 6,00 | 6,09 | -0,21% | 56.461,00 |
| 27.11.2025 | 6,03 | 6,18 | 6,03 | 6,10 | 1,79% | 22.977,00 |
| 26.11.2025 | 5,86 | 6,00 | 5,78 | 5,99 | 3,13% | 21.651,00 |
| 25.11.2025 | 5,79 | 5,81 | 5,65 | 5,81 | 1,31% | 22.010,00 |
| 24.11.2025 | 5,69 | 5,80 | 5,56 | 5,74 | 1,90% | 11.792,00 |
| 21.11.2025 | 5,44 | 5,67 | 5,37 | 5,63 | 4,24% | 8.319,00 |
| 20.11.2025 | 5,63 | 5,67 | 5,39 | 5,40 | -1,17% | 11.364,00 |
| 19.11.2025 | 5,72 | 5,81 | 5,46 | 5,46 | -4,07% | 19.147,00 |
| 18.11.2025 | 5,81 | 5,83 | 5,63 | 5,70 | -3,34% | 13.814,00 |
| 17.11.2025 | 6,00 | 6,11 | 5,81 | 5,89 | -1,90% | 9.146,00 |
| 14.11.2025 | 6,15 | 6,17 | 5,92 | 6,01 | -1,17% | 4.639,00 |
| 13.11.2025 | 6,29 | 6,31 | 6,07 | 6,08 | -2,60% | 13.750,00 |
| 12.11.2025 | 6,48 | 6,57 | 6,16 | 6,24 | -3,27% | 7.151,00 |
| 11.11.2025 | 6,15 | 6,46 | 6,12 | 6,45 | 5,07% | 30.421,00 |
| 10.11.2025 | 6,41 | 6,61 | 6,14 | 6,14 | -4,94% | 22.782,00 |
| 07.11.2025 | 6,55 | 6,65 | 6,30 | 6,46 | -4,31% | 19.334,00 |
| 06.11.2025 | 6,72 | 6,95 | 6,44 | 6,75 | 0,57% | 53.965,00 |
| 05.11.2025 | 6,58 | 6,83 | 6,50 | 6,71 | 2,04% | 17.603,00 |
| 04.11.2025 | 6,87 | 6,87 | 6,56 | 6,58 | -4,22% | 38.030,00 |
| 03.11.2025 | 7,34 | 7,35 | 6,86 | 6,87 | -4,97% | 30.064,00 |
| 31.10.2025 | 7,18 | 7,35 | 7,12 | 7,23 | -0,47% | 11.882,00 |
| 30.10.2025 | 7,15 | 7,42 | 7,15 | 7,26 | -0,07% | 9.601,00 |
| 29.10.2025 | 7,37 | 7,37 | 7,16 | 7,27 | 0,14% | 7.447,00 |
| 28.10.2025 | 7,41 | 7,50 | 7,22 | 7,26 | -2,92% | 11.229,00 |
| 27.10.2025 | 7,30 | 7,53 | 7,30 | 7,47 | 1,78% | 15.503,00 |
| 24.10.2025 | 7,27 | 7,41 | 7,19 | 7,34 | 2,79% | 20.611,00 |
| 23.10.2025 | 7,31 | 7,36 | 7,11 | 7,14 | -1,87% | 54.389,00 |
| 22.10.2025 | 7,35 | 7,35 | 7,09 | 7,28 | -1,56% | 26.463,00 |
| 21.10.2025 | 7,52 | 7,57 | 7,39 | 7,40 | -1,92% | 26.481,00 |
| 20.10.2025 | 6,96 | 7,55 | 6,96 | 7,54 | 8,47% | 60.040,00 |
| 17.10.2025 | 7,17 | 7,29 | 6,87 | 6,95 | -4,75% | 59.960,00 |
| 16.10.2025 | 7,57 | 7,74 | 7,28 | 7,30 | -5,49% | 43.562,00 |
| 15.10.2025 | 7,66 | 8,01 | 7,60 | 7,72 | 0,74% | 99.352,00 |
| 14.10.2025 | 7,38 | 7,77 | 7,30 | 7,67 | 1,85% | 59.119,00 |
| 13.10.2025 | 7,10 | 7,55 | 7,10 | 7,53 | 5,30% | 29.617,00 |
| 10.10.2025 | 7,52 | 7,61 | 7,09 | 7,15 | -2,93% | 75.127,00 |
| 09.10.2025 | 7,76 | 7,78 | 7,35 | 7,36 | -3,94% | 81.506,00 |
| 08.10.2025 | 7,99 | 8,24 | 7,61 | 7,67 | -3,65% | 80.378,00 |
| 07.10.2025 | 7,80 | 8,10 | 7,69 | 7,96 | 2,43% | 157.266,00 |
| 06.10.2025 | 8,07 | 8,20 | 7,77 | 7,77 | -1,93% | 36.187,00 |
| 03.10.2025 | 8,20 | 8,25 | 7,90 | 7,92 | -1,62% | 18.906,00 |
| 02.10.2025 | 8,13 | 8,24 | 7,94 | 8,05 | -0,47% | 36.641,00 |
| 01.10.2025 | 7,36 | 8,19 | 7,19 | 8,09 | 9,33% | 127.231,00 |
| 30.09.2025 | 7,25 | 7,40 | 7,11 | 7,40 | 2,35% | 32.398,00 |
| 29.09.2025 | 7,37 | 7,45 | 7,23 | 7,23 | -0,30% | 45.379,00 |
| 26.09.2025 | 7,12 | 7,25 | 6,96 | 7,25 | 1,67% | 24.060,00 |
| 25.09.2025 | 7,34 | 7,41 | 7,05 | 7,13 | -3,73% | 27.924,00 |
| 24.09.2025 | 7,48 | 7,60 | 7,35 | 7,41 | 0,80% | 6.783,00 |
| 23.09.2025 | 7,47 | 7,64 | 7,35 | 7,35 | -2,34% | 35.794,00 |
| 22.09.2025 | 7,50 | 7,68 | 7,30 | 7,52 | 0,67% | 37.626,00 |
| 19.09.2025 | 7,34 | 7,50 | 7,27 | 7,47 | 2,71% | 63.756,00 |
| 18.09.2025 | 7,19 | 7,29 | 7,08 | 7,28 | 2,88% | 14.893,00 |
| 17.09.2025 | 7,10 | 7,41 | 7,07 | 7,07 | -1,65% | 58.926,00 |
| 16.09.2025 | 6,78 | 7,31 | 6,76 | 7,19 | 5,53% | 32.792,00 |
| 15.09.2025 | 6,93 | 7,05 | 6,70 | 6,81 | 0,35% | 51.576,00 |
| 12.09.2025 | 6,99 | 7,07 | 6,72 | 6,79 | -0,64% | 18.417,00 |
| 11.09.2025 | 6,80 | 6,87 | 6,79 | 6,83 | 0,08% | 755,00 |
| 10.09.2025 | 6,87 | 6,95 | 6,81 | 6,83 | 4,29% | 4.506,00 |
| 08.09.2025 | 6,73 | 6,78 | 6,50 | 6,55 | -2,69% | 23.947,00 |
| 05.09.2025 | 6,72 | 6,75 | 6,58 | 6,73 | 0,64% | 42.916,00 |
| 04.09.2025 | 6,30 | 6,69 | 6,22 | 6,69 | 5,06% | 122.436,00 |
| 03.09.2025 | 6,47 | 6,58 | 6,36 | 6,36 | -2,29% | 30.433,00 |
| 02.09.2025 | 6,34 | 6,51 | 6,33 | 6,51 | 2,71% | 23.372,00 |
| 01.09.2025 | 6,43 | 6,43 | 6,27 | 6,34 | -0,58% | 37.794,00 |
| 29.08.2025 | 6,51 | 6,62 | 6,38 | 6,38 | -1,30% | 9.866,00 |