8,230€
0,98%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,13 | 8,47 | 8,08 | 8,19 | 0,43% | 25.397,00 |
| 08.07.2026 | 8,26 | 8,30 | 8,07 | 8,15 | -1,33% | 28.083,00 |
| 07.07.2026 | 8,12 | 8,26 | 7,86 | 8,26 | 0,73% | 17.586,00 |
| 06.07.2026 | 8,46 | 8,55 | 8,02 | 8,20 | -2,84% | 37.404,00 |
| 03.07.2026 | 8,47 | 8,53 | 8,44 | 8,44 | 0,36% | 6.517,00 |
| 02.07.2026 | 8,37 | 8,82 | 8,23 | 8,41 | 1,69% | 70.453,00 |
| 01.07.2026 | 8,23 | 8,46 | 8,12 | 8,27 | 0,12% | 13.806,00 |
| 30.06.2026 | 8,12 | 8,53 | 8,09 | 8,26 | 1,23% | 71.298,00 |
| 29.06.2026 | 7,74 | 8,16 | 7,74 | 8,16 | 5,29% | 22.655,00 |
| 26.06.2026 | 7,55 | 7,79 | 7,35 | 7,75 | 3,06% | 50.082,00 |
| 25.06.2026 | 7,85 | 7,99 | 7,28 | 7,52 | -4,33% | 49.681,00 |
| 24.06.2026 | 7,99 | 8,19 | 7,86 | 7,86 | -2,60% | 21.537,00 |
| 23.06.2026 | 7,94 | 8,38 | 7,79 | 8,07 | 2,28% | 49.962,00 |
| 22.06.2026 | 8,00 | 8,15 | 7,85 | 7,89 | -0,25% | 38.690,00 |
| 19.06.2026 | 7,91 | 8,01 | 7,90 | 7,91 | -1,00% | 282,00 |
| 18.06.2026 | 8,27 | 8,68 | 7,99 | 7,99 | -3,73% | 54.540,00 |
| 17.06.2026 | 7,94 | 8,39 | 7,90 | 8,30 | 1,84% | 47.149,00 |
| 16.06.2026 | 8,01 | 8,16 | 7,77 | 8,15 | 3,03% | 22.663,00 |
| 15.06.2026 | 7,75 | 8,05 | 7,75 | 7,91 | 3,13% | 18.864,00 |
| 12.06.2026 | 7,69 | 7,99 | 7,67 | 7,67 | -1,67% | 6.050,00 |
| 11.06.2026 | 7,44 | 7,80 | 7,37 | 7,80 | 5,55% | 13.508,00 |
| 10.06.2026 | 7,38 | 7,63 | 7,38 | 7,39 | -2,12% | 11.297,00 |
| 09.06.2026 | 7,58 | 7,67 | 7,23 | 7,55 | 0,80% | 36.619,00 |
| 08.06.2026 | 8,17 | 8,42 | 7,49 | 7,49 | -7,30% | 30.705,00 |
| 05.06.2026 | 8,70 | 8,84 | 8,05 | 8,08 | -7,76% | 55.510,00 |
| 04.06.2026 | 8,80 | 9,04 | 8,68 | 8,76 | -0,57% | 24.557,00 |
| 03.06.2026 | 8,66 | 8,90 | 8,55 | 8,81 | 1,03% | 28.520,00 |
| 02.06.2026 | 9,01 | 9,10 | 8,44 | 8,72 | -5,53% | 20.403,00 |
| 01.06.2026 | 9,46 | 9,50 | 9,10 | 9,23 | -1,70% | 69.993,00 |
| 29.05.2026 | 8,79 | 9,57 | 8,79 | 9,39 | 5,98% | 75.694,00 |
| 28.05.2026 | 9,49 | 9,67 | 8,70 | 8,86 | -6,93% | 68.844,00 |
| 27.05.2026 | 9,03 | 9,93 | 8,84 | 9,52 | 5,43% | 80.696,00 |
| 26.05.2026 | 7,96 | 9,03 | 7,89 | 9,03 | 12,31% | 114.877,00 |
| 25.05.2026 | 7,88 | 8,09 | 7,87 | 8,04 | 1,39% | 16.713,00 |
| 22.05.2026 | 7,71 | 7,93 | 7,70 | 7,93 | 2,19% | 19.168,00 |
| 21.05.2026 | 7,90 | 8,03 | 7,74 | 7,76 | -2,63% | 27.121,00 |
| 20.05.2026 | 7,76 | 8,10 | 7,63 | 7,97 | 3,91% | 19.754,00 |
| 19.05.2026 | 7,74 | 7,76 | 7,54 | 7,67 | -0,13% | 28.680,00 |
| 18.05.2026 | 7,75 | 7,92 | 7,48 | 7,68 | -1,54% | 45.782,00 |
| 15.05.2026 | 8,04 | 8,04 | 7,68 | 7,80 | -1,27% | 27.834,00 |
| 14.05.2026 | 7,86 | 7,98 | 7,58 | 7,90 | 0,77% | 25.661,00 |
| 13.05.2026 | 8,16 | 8,29 | 7,84 | 7,84 | -5,54% | 16.507,00 |
| 12.05.2026 | 8,03 | 8,40 | 7,88 | 8,30 | 4,40% | 33.322,00 |
| 11.05.2026 | 8,69 | 9,05 | 7,95 | 7,95 | -7,77% | 158.229,00 |
| 08.05.2026 | 7,97 | 9,10 | 7,83 | 8,62 | 9,25% | 199.599,00 |
| 07.05.2026 | 8,04 | 8,59 | 7,80 | 7,89 | -1,13% | 77.788,00 |
| 06.05.2026 | 7,04 | 8,12 | 6,70 | 7,98 | 17,01% | 195.045,00 |
| 05.05.2026 | 6,89 | 6,98 | 6,72 | 6,82 | -0,87% | 15.536,00 |
| 04.05.2026 | 6,92 | 7,10 | 6,83 | 6,88 | -2,13% | 28.720,00 |
| 30.04.2026 | 6,78 | 7,04 | 6,74 | 7,03 | 5,56% | 9.425,00 |
| 29.04.2026 | 6,90 | 6,90 | 6,60 | 6,66 | -1,91% | 7.396,00 |
| 28.04.2026 | 6,87 | 6,90 | 6,75 | 6,79 | -1,02% | 19.851,00 |
| 27.04.2026 | 6,93 | 7,07 | 6,85 | 6,86 | -1,44% | 6.707,00 |
| 24.04.2026 | 6,95 | 7,07 | 6,93 | 6,96 | 0,00% | 6.746,00 |
| 23.04.2026 | 7,26 | 7,28 | 6,89 | 6,96 | -3,60% | 58.562,00 |
| 22.04.2026 | 7,34 | 7,40 | 7,19 | 7,22 | -1,10% | 4.270,00 |
| 21.04.2026 | 7,50 | 7,54 | 7,19 | 7,30 | 0,00% | 50.132,00 |
| 20.04.2026 | 7,45 | 7,52 | 7,29 | 7,30 | -1,75% | 16.505,00 |
| 17.04.2026 | 7,45 | 7,53 | 7,38 | 7,43 | 1,64% | 15.973,00 |
| 16.04.2026 | 7,42 | 7,46 | 7,20 | 7,31 | -0,81% | 9.220,00 |
| 15.04.2026 | 7,12 | 7,41 | 7,05 | 7,37 | 3,80% | 68.344,00 |
| 14.04.2026 | 6,96 | 7,11 | 6,87 | 7,10 | 2,75% | 25.444,00 |
| 13.04.2026 | 6,98 | 6,99 | 6,83 | 6,91 | 0,73% | 17.662,00 |
| 10.04.2026 | 7,27 | 7,42 | 6,86 | 6,86 | -6,41% | 30.483,00 |
| 09.04.2026 | 7,29 | 7,35 | 7,15 | 7,33 | 1,66% | 7.349,00 |
| 08.04.2026 | 6,93 | 7,80 | 6,93 | 7,21 | 4,04% | 127.065,00 |
| 07.04.2026 | 6,85 | 6,94 | 6,66 | 6,93 | 4,62% | 16.467,00 |
| 02.04.2026 | 6,95 | 6,95 | 6,57 | 6,62 | -4,70% | 34.923,00 |
| 01.04.2026 | 7,13 | 7,27 | 6,95 | 6,95 | -0,26% | 28.344,00 |
| 31.03.2026 | 7,19 | 7,19 | 6,75 | 6,97 | 0,03% | 6.118,00 |
| 30.03.2026 | 7,31 | 7,53 | 6,94 | 6,97 | -5,90% | 10.303,00 |
| 27.03.2026 | 7,75 | 7,79 | 7,33 | 7,40 | -5,81% | 5.578,00 |
| 26.03.2026 | 8,12 | 8,13 | 7,75 | 7,86 | -1,61% | 14.040,00 |
| 25.03.2026 | 8,00 | 8,20 | 7,96 | 7,99 | -0,81% | 8.002,00 |
| 24.03.2026 | 8,37 | 8,37 | 8,03 | 8,06 | -3,31% | 4.123,00 |
| 23.03.2026 | 8,32 | 8,60 | 8,11 | 8,33 | 0,19% | 5.322,00 |
| 20.03.2026 | 8,37 | 8,61 | 8,16 | 8,32 | -1,68% | 51.303,00 |
| 19.03.2026 | 8,84 | 8,87 | 8,18 | 8,46 | -3,25% | 54.470,00 |
| 18.03.2026 | 9,32 | 9,40 | 8,74 | 8,74 | -5,00% | 24.342,00 |
| 17.03.2026 | 8,69 | 9,47 | 8,69 | 9,20 | 4,57% | 47.966,00 |
| 16.03.2026 | 8,95 | 9,03 | 8,67 | 8,80 | -1,39% | 9.873,00 |
| 13.03.2026 | 8,89 | 9,24 | 8,88 | 8,92 | -0,68% | 7.439,00 |
| 12.03.2026 | 9,21 | 9,32 | 8,95 | 8,98 | -2,35% | 9.059,00 |
| 11.03.2026 | 9,11 | 9,50 | 9,03 | 9,20 | 0,48% | 89.111,00 |
| 10.03.2026 | 8,92 | 9,20 | 8,87 | 9,16 | 1,62% | 35.519,00 |
| 09.03.2026 | 8,46 | 9,20 | 8,15 | 9,01 | 5,17% | 42.981,00 |
| 06.03.2026 | 8,63 | 8,82 | 8,29 | 8,57 | -0,35% | 26.610,00 |
| 05.03.2026 | 8,53 | 8,64 | 8,20 | 8,60 | 0,79% | 14.561,00 |
| 04.03.2026 | 8,05 | 8,66 | 7,86 | 8,53 | 5,02% | 79.632,00 |
| 03.03.2026 | 8,46 | 8,66 | 8,12 | 8,12 | -7,34% | 28.552,00 |
| 02.03.2026 | 8,34 | 8,80 | 8,07 | 8,77 | 3,18% | 27.460,00 |
| 27.02.2026 | 9,47 | 9,54 | 8,36 | 8,50 | -10,38% | 59.286,00 |
| 26.02.2026 | 8,03 | 10,13 | 7,48 | 9,48 | 16,02% | 229.508,00 |
| 25.02.2026 | 8,05 | 8,23 | 7,87 | 8,17 | 1,26% | 37.899,00 |
| 24.02.2026 | 7,91 | 8,26 | 7,85 | 8,07 | 2,57% | 65.674,00 |
| 23.02.2026 | 7,76 | 8,14 | 7,68 | 7,87 | 0,58% | 30.623,00 |
| 20.02.2026 | 7,86 | 8,05 | 7,66 | 7,82 | -0,50% | 30.078,00 |
| 19.02.2026 | 7,32 | 7,86 | 7,31 | 7,86 | 7,49% | 89.483,00 |
| 18.02.2026 | 7,27 | 7,46 | 7,27 | 7,31 | 0,43% | 15.042,00 |
| 17.02.2026 | 7,24 | 7,42 | 7,18 | 7,28 | -0,86% | 7.082,00 |