5,879€
0,32%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2025 | 6,53 | 6,94 | 6,38 | 6,46 | -1,39% | 61.306,00 |
| 27.08.2025 | 6,55 | 6,62 | 6,34 | 6,55 | 2,84% | 26.855,00 |
| 26.08.2025 | 6,43 | 6,53 | 6,37 | 6,37 | -1,91% | 10.598,00 |
| 25.08.2025 | 6,83 | 6,95 | 6,40 | 6,50 | -3,06% | 38.404,00 |
| 22.08.2025 | 6,55 | 6,92 | 6,50 | 6,70 | 2,29% | 41.021,00 |
| 21.08.2025 | 7,53 | 7,61 | 6,55 | 6,55 | -13,01% | 101.342,00 |
| 20.08.2025 | 8,17 | 8,18 | 7,41 | 7,53 | -7,84% | 38.495,00 |
| 19.08.2025 | 8,39 | 8,53 | 8,06 | 8,17 | -2,06% | 110.692,00 |
| 18.08.2025 | 8,65 | 9,09 | 8,27 | 8,34 | 2,28% | 66.414,00 |
| 15.08.2025 | 8,08 | 8,45 | 7,95 | 8,16 | 0,90% | 37.044,00 |
| 14.08.2025 | 7,52 | 8,29 | 7,36 | 8,08 | 5,99% | 86.691,00 |
| 13.08.2025 | 7,19 | 7,77 | 7,19 | 7,63 | 5,78% | 64.559,00 |
| 12.08.2025 | 6,84 | 7,22 | 6,84 | 7,21 | 4,61% | 46.331,00 |
| 11.08.2025 | 7,25 | 7,33 | 6,69 | 6,89 | -4,54% | 83.005,00 |
| 08.08.2025 | 7,43 | 7,82 | 7,13 | 7,22 | -4,41% | 117.248,00 |
| 07.08.2025 | 6,53 | 7,63 | 6,50 | 7,55 | 17,10% | 175.252,00 |
| 06.08.2025 | 5,99 | 7,03 | 5,65 | 6,45 | 10,26% | 217.354,00 |
| 05.08.2025 | 5,89 | 6,02 | 5,77 | 5,85 | 0,52% | 16.257,00 |
| 04.08.2025 | 5,79 | 5,85 | 5,68 | 5,82 | 2,85% | 33.073,00 |
| 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 |