5,666€
-2,54%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 5,89 | 5,89 | 5,48 | 5,66 | -2,65% | 27.613,00 |
| 31.07.2025 | 6,09 | 6,12 | 5,81 | 5,81 | -2,76% | 37.302,00 |
| 30.07.2025 | 6,16 | 6,20 | 5,80 | 5,98 | -1,19% | 76.030,00 |
| 29.07.2025 | 6,36 | 6,39 | 6,05 | 6,05 | -4,60% | 56.063,00 |
| 28.07.2025 | 6,35 | 6,48 | 6,26 | 6,34 | 0,27% | 48.229,00 |
| 25.07.2025 | 6,61 | 6,64 | 6,30 | 6,33 | -2,86% | 15.365,00 |
| 24.07.2025 | 6,61 | 7,16 | 6,42 | 6,51 | -2,75% | 102.443,00 |
| 23.07.2025 | 6,19 | 6,78 | 6,05 | 6,70 | 9,29% | 205.272,00 |
| 22.07.2025 | 6,19 | 6,19 | 5,90 | 6,13 | 1,31% | 72.493,00 |
| 21.07.2025 | 5,96 | 6,11 | 5,96 | 6,05 | 0,37% | 20.711,00 |
| 18.07.2025 | 5,99 | 6,05 | 5,95 | 6,03 | -0,22% | 6.924,00 |
| 17.07.2025 | 6,06 | 6,06 | 5,91 | 6,04 | 1,19% | 33.554,00 |
| 16.07.2025 | 5,85 | 6,05 | 5,85 | 5,97 | 2,03% | 11.635,00 |
| 15.07.2025 | 5,90 | 6,08 | 5,78 | 5,85 | -1,43% | 17.310,00 |
| 14.07.2025 | 5,82 | 5,94 | 5,80 | 5,93 | 1,42% | 12.831,00 |
| 11.07.2025 | 6,02 | 6,10 | 5,85 | 5,85 | -3,31% | 8.309,00 |
| 10.07.2025 | 5,92 | 6,08 | 5,92 | 6,05 | 0,60% | 23.054,00 |
| 09.07.2025 | 6,05 | 6,12 | 5,96 | 6,01 | 2,00% | 31.865,00 |
| 08.07.2025 | 5,66 | 6,12 | 5,58 | 5,90 | 4,41% | 34.246,00 |
| 07.07.2025 | 5,69 | 5,84 | 5,62 | 5,65 | 0,82% | 13.632,00 |
| 04.07.2025 | 5,81 | 5,81 | 5,59 | 5,60 | -2,64% | 4.093,00 |
| 03.07.2025 | 5,69 | 5,84 | 5,69 | 5,75 | 0,05% | 7.074,00 |
| 02.07.2025 | 5,65 | 5,82 | 5,60 | 5,75 | 2,88% | 11.030,00 |
| 01.07.2025 | 5,42 | 5,75 | 5,30 | 5,59 | 4,02% | 15.102,00 |
| 30.06.2025 | 5,43 | 5,55 | 5,37 | 5,37 | -0,94% | 7.238,00 |
| 27.06.2025 | 5,52 | 5,60 | 5,42 | 5,42 | -1,86% | 4.459,00 |
| 26.06.2025 | 5,50 | 5,61 | 5,45 | 5,53 | -0,16% | 11.314,00 |
| 25.06.2025 | 5,60 | 5,68 | 5,39 | 5,54 | -1,93% | 11.848,00 |
| 24.06.2025 | 5,48 | 5,71 | 5,42 | 5,65 | 4,87% | 12.888,00 |
| 23.06.2025 | 5,52 | 5,63 | 5,34 | 5,38 | -3,60% | 21.596,00 |
| 20.06.2025 | 5,48 | 5,63 | 5,40 | 5,58 | 2,27% | 22.781,00 |
| 19.06.2025 | 5,43 | 5,50 | 5,40 | 5,46 | -0,42% | 4.312,00 |
| 18.06.2025 | 5,69 | 5,84 | 5,44 | 5,48 | -3,71% | 35.096,00 |
| 17.06.2025 | 6,08 | 6,11 | 5,63 | 5,69 | -5,96% | 56.708,00 |
| 16.06.2025 | 5,97 | 6,15 | 5,97 | 6,06 | 0,92% | 29.369,00 |
| 13.06.2025 | 6,16 | 6,16 | 5,99 | 6,00 | -3,52% | 26.812,00 |
| 12.06.2025 | 6,15 | 6,28 | 6,10 | 6,22 | 0,29% | 32.709,00 |
| 11.06.2025 | 6,24 | 6,44 | 6,17 | 6,20 | -2,65% | 34.247,00 |
| 10.06.2025 | 6,51 | 6,57 | 6,32 | 6,37 | -2,33% | 32.882,00 |
| 09.06.2025 | 6,35 | 6,78 | 6,28 | 6,52 | 0,03% | 25.034,00 |
| 06.06.2025 | 6,09 | 6,54 | 6,09 | 6,52 | 7,22% | 46.954,00 |
| 05.06.2025 | 6,32 | 6,38 | 6,08 | 6,08 | -3,17% | 24.967,00 |
| 04.06.2025 | 6,42 | 6,50 | 6,23 | 6,28 | -1,10% | 38.340,00 |
| 03.06.2025 | 6,14 | 6,43 | 6,08 | 6,35 | 3,94% | 43.026,00 |
| 02.06.2025 | 6,45 | 6,52 | 6,06 | 6,11 | -5,36% | 25.526,00 |
| 30.05.2025 | 6,33 | 6,52 | 6,11 | 6,46 | 2,09% | 21.252,00 |
| 29.05.2025 | 6,19 | 6,46 | 6,09 | 6,32 | 4,20% | 50.960,00 |
| 28.05.2025 | 6,49 | 6,66 | 6,07 | 6,07 | -6,72% | 25.841,00 |
| 27.05.2025 | 6,35 | 6,69 | 6,30 | 6,51 | 2,76% | 43.349,00 |
| 26.05.2025 | 6,40 | 6,50 | 6,30 | 6,33 | -0,53% | 22.196,00 |
| 23.05.2025 | 6,40 | 6,60 | 6,20 | 6,36 | -1,33% | 95.050,00 |
| 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 |