8,119€
5,96%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 9,81 | 10,13 | 9,81 | 9,96 | -0,46% | 7.190,00 |
| 27.08.2024 | 10,40 | 10,40 | 9,84 | 10,00 | -2,78% | 39.835,00 |
| 26.08.2024 | 10,80 | 10,99 | 10,22 | 10,29 | -2,94% | 27.815,00 |
| 23.08.2024 | 10,95 | 10,95 | 10,57 | 10,60 | -1,65% | 31.375,00 |
| 22.08.2024 | 11,76 | 11,88 | 10,78 | 10,78 | -6,15% | 75.591,00 |
| 21.08.2024 | 11,62 | 11,97 | 11,40 | 11,48 | -1,95% | 19.667,00 |
| 20.08.2024 | 12,44 | 12,72 | 11,71 | 11,71 | -6,74% | 44.026,00 |
| 19.08.2024 | 11,91 | 12,63 | 11,60 | 12,56 | 6,93% | 70.333,00 |
| 16.08.2024 | 11,76 | 12,00 | 11,47 | 11,74 | 2,59% | 33.480,00 |
| 15.08.2024 | 11,24 | 11,70 | 11,00 | 11,45 | 2,80% | 26.194,00 |
| 14.08.2024 | 10,95 | 11,35 | 10,87 | 11,14 | 0,92% | 26.218,00 |
| 13.08.2024 | 10,68 | 11,03 | 10,46 | 11,03 | 4,47% | 25.295,00 |
| 12.08.2024 | 10,60 | 11,03 | 10,20 | 10,56 | -0,81% | 31.823,00 |
| 09.08.2024 | 10,70 | 11,24 | 10,36 | 10,65 | -0,13% | 38.080,00 |
| 08.08.2024 | 9,84 | 10,84 | 7,89 | 10,66 | 8,69% | 149.008,00 |
| 07.08.2024 | 10,90 | 11,15 | 9,75 | 9,81 | -6,78% | 39.562,00 |
| 06.08.2024 | 10,80 | 11,32 | 10,11 | 10,52 | 1,70% | 68.540,00 |
| 05.08.2024 | 10,41 | 10,52 | 9,10 | 10,35 | -4,19% | 114.877,00 |
| 02.08.2024 | 11,59 | 11,59 | 10,59 | 10,80 | -8,07% | 43.812,00 |
| 01.08.2024 | 11,90 | 12,03 | 10,95 | 11,75 | 0,31% | 48.946,00 |
| 31.07.2024 | 11,25 | 12,06 | 11,15 | 11,71 | 3,37% | 68.701,00 |
| 30.07.2024 | 14,67 | 14,67 | 10,76 | 11,33 | -25,44% | 258.848,00 |
| 29.07.2024 | 15,68 | 16,23 | 14,72 | 15,20 | -3,43% | 47.978,00 |
| 26.07.2024 | 15,50 | 16,33 | 15,34 | 15,74 | 2,42% | 83.760,00 |
| 25.07.2024 | 14,29 | 16,00 | 13,70 | 15,36 | 7,97% | 96.070,00 |
| 24.07.2024 | 15,30 | 15,97 | 14,10 | 14,23 | -5,80% | 95.182,00 |
| 23.07.2024 | 13,80 | 15,12 | 13,56 | 15,11 | 10,13% | 69.436,00 |
| 22.07.2024 | 12,81 | 13,72 | 12,63 | 13,72 | 7,81% | 26.724,00 |
| 19.07.2024 | 13,84 | 13,90 | 12,70 | 12,72 | -6,55% | 82.621,00 |
| 18.07.2024 | 14,61 | 15,45 | 13,54 | 13,61 | -6,30% | 86.433,00 |
| 17.07.2024 | 15,20 | 15,60 | 13,91 | 14,53 | -4,09% | 106.312,00 |
| 16.07.2024 | 14,00 | 15,50 | 13,31 | 15,15 | 9,50% | 89.404,00 |
| 15.07.2024 | 12,18 | 13,99 | 12,08 | 13,84 | 15,28% | 73.885,00 |
| 12.07.2024 | 11,76 | 12,90 | 11,76 | 12,00 | 1,85% | 94.200,00 |
| 11.07.2024 | 11,06 | 11,84 | 10,90 | 11,78 | 7,66% | 26.514,00 |
| 10.07.2024 | 11,02 | 11,14 | 10,80 | 10,95 | 0,77% | 18.101,00 |
| 09.07.2024 | 11,23 | 11,28 | 10,82 | 10,86 | -3,62% | 11.578,00 |
| 08.07.2024 | 10,81 | 11,45 | 10,81 | 11,27 | 3,34% | 28.361,00 |