8,358€
-0,88%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 8,44 | 8,48 | 8,19 | 8,36 | -0,89% | - |
| 21.01.2025 | 8,14 | 8,56 | 8,13 | 8,43 | 3,65% | - |
| 20.01.2025 | 8,18 | 8,22 | 8,09 | 8,14 | -0,66% | 295,00 |
| 17.01.2025 | 8,29 | 8,43 | 8,18 | 8,19 | -1,29% | 500,00 |
| 16.01.2025 | 8,31 | 8,43 | 8,14 | 8,30 | -0,28% | 5.122,00 |
| 15.01.2025 | 8,28 | 8,85 | 8,22 | 8,32 | 0,53% | 1.794,00 |
| 14.01.2025 | 8,43 | 8,62 | 8,17 | 8,28 | -1,98% | 573,00 |
| 13.01.2025 | 9,02 | 9,08 | 8,12 | 8,44 | -7,13% | 700,00 |
| 10.01.2025 | 9,64 | 9,69 | 8,73 | 9,09 | -5,66% | 2.211,00 |
| 09.01.2025 | 9,38 | 9,79 | 9,25 | 9,64 | 3,48% | 3.881,00 |
| 08.01.2025 | 10,46 | 11,39 | 9,19 | 9,31 | -10,95% | 9.039,00 |
| 07.01.2025 | 9,40 | 11,07 | 9,40 | 10,46 | 11,34% | 9.002,00 |
| 06.01.2025 | 8,54 | 9,66 | 8,54 | 9,39 | 9,54% | 14.719,00 |
| 03.01.2025 | 8,32 | 8,60 | 8,25 | 8,57 | 2,61% | 270,00 |
| 02.01.2025 | 7,91 | 8,45 | 7,75 | 8,36 | 5,75% | 82,00 |
| 30.12.2024 | 7,94 | 8,11 | 7,84 | 7,90 | -0,91% | 148,00 |
| 27.12.2024 | 8,30 | 8,31 | 7,86 | 7,97 | -3,91% | 3.643,00 |
| 23.12.2024 | 8,33 | 8,44 | 8,18 | 8,30 | -0,59% | 100,00 |
| 20.12.2024 | 8,36 | 8,51 | 8,07 | 8,35 | 0,00% | 20,00 |
| 19.12.2024 | 8,39 | 8,54 | 8,19 | 8,35 | -0,52% | - |
| 18.12.2024 | 8,56 | 8,78 | 8,21 | 8,39 | -2,02% | 10.908,00 |
| 17.12.2024 | 8,77 | 8,90 | 8,50 | 8,56 | -2,37% | 10,00 |
| 16.12.2024 | 8,70 | 9,29 | 8,58 | 8,77 | 1,31% | 3.146,00 |
| 13.12.2024 | 8,65 | 8,88 | 8,46 | 8,66 | 0,09% | 3.820,00 |
| 12.12.2024 | 8,41 | 8,83 | 8,28 | 8,65 | 2,90% | 139,00 |
| 11.12.2024 | 8,35 | 8,47 | 8,25 | 8,41 | 0,69% | 75,00 |
| 10.12.2024 | 8,62 | 8,77 | 8,28 | 8,35 | -3,17% | 6.850,00 |
| 09.12.2024 | 8,43 | 8,72 | 8,35 | 8,62 | 2,21% | 290,00 |
| 06.12.2024 | 7,80 | 9,05 | 7,74 | 8,44 | 7,81% | 853,00 |
| 05.12.2024 | 7,85 | 8,20 | 7,70 | 7,83 | -0,07% | 200,00 |
| 04.12.2024 | 8,00 | 8,55 | 7,76 | 7,83 | -2,09% | 1.914,00 |
| 03.12.2024 | 8,31 | 8,38 | 7,95 | 8,00 | -3,78% | 62,00 |
| 02.12.2024 | 8,32 | 8,50 | 8,18 | 8,31 | 0,14% | 7.560,00 |
| 29.11.2024 | 8,32 | 8,40 | 8,06 | 8,30 | -0,24% | 7.285,00 |
| 28.11.2024 | 8,18 | 8,35 | 8,18 | 8,32 | 1,75% | 750,00 |
| 27.11.2024 | 8,38 | 8,54 | 8,10 | 8,18 | -2,48% | 685,00 |
| 26.11.2024 | 8,84 | 8,85 | 8,25 | 8,39 | -5,16% | 2.556,00 |
| 25.11.2024 | 8,19 | 9,03 | 8,04 | 8,84 | 8,01% | 2.555,00 |
| 22.11.2024 | 7,80 | 8,28 | 7,61 | 8,19 | 6,78% | - |
| 21.11.2024 | 7,60 | 7,96 | 7,47 | 7,67 | 0,78% | 319,00 |
| 20.11.2024 | 7,53 | 7,85 | 7,36 | 7,61 | 0,94% | 125,00 |
| 19.11.2024 | 7,41 | 7,65 | 7,15 | 7,54 | 1,74% | 6.250,00 |
| 18.11.2024 | 6,96 | 7,57 | 6,87 | 7,41 | 6,50% | 3.716,00 |
| 15.11.2024 | 6,84 | 6,96 | 6,49 | 6,96 | 1,79% | 14.692,00 |
| 14.11.2024 | 7,35 | 7,50 | 6,80 | 6,83 | -7,04% | 4.573,00 |
| 13.11.2024 | 7,95 | 8,16 | 7,34 | 7,35 | -7,59% | 1.542,00 |
| 12.11.2024 | 8,44 | 8,90 | 7,18 | 7,95 | -5,71% | 27.989,00 |
| 11.11.2024 | 8,33 | 9,72 | 8,30 | 8,44 | 1,32% | 6.967,00 |
| 08.11.2024 | 8,49 | 8,69 | 8,25 | 8,33 | -1,96% | 372,00 |
| 07.11.2024 | 8,32 | 8,63 | 8,19 | 8,49 | 2,10% | 687,00 |
| 06.11.2024 | 8,54 | 8,69 | 7,89 | 8,32 | -3,64% | 3.700,00 |
| 05.11.2024 | 8,36 | 8,67 | 8,14 | 8,63 | 3,46% | 2.100,00 |
| 04.11.2024 | 8,64 | 8,66 | 8,17 | 8,34 | -3,45% | 1.330,00 |
| 01.11.2024 | 8,91 | 9,05 | 8,58 | 8,64 | -3,01% | 775,00 |
| 31.10.2024 | 9,08 | 9,12 | 8,77 | 8,91 | -1,85% | 923,00 |
| 30.10.2024 | 9,35 | 9,45 | 8,95 | 9,08 | -2,89% | 701,00 |
| 29.10.2024 | 9,46 | 9,86 | 9,16 | 9,35 | -1,13% | 120,00 |
| 28.10.2024 | 9,04 | 9,68 | 9,02 | 9,45 | 4,58% | 415,00 |
| 25.10.2024 | 9,18 | 9,22 | 8,81 | 9,04 | -1,57% | 600,00 |
| 24.10.2024 | 9,26 | 9,41 | 9,12 | 9,18 | -0,83% | 150,00 |
| 23.10.2024 | 9,36 | 9,47 | 9,21 | 9,26 | -1,08% | 100,00 |
| 22.10.2024 | 9,34 | 9,56 | 9,23 | 9,36 | 0,31% | 162,00 |
| 21.10.2024 | 9,44 | 9,49 | 9,15 | 9,33 | -1,09% | 497,00 |
| 18.10.2024 | 9,49 | 9,94 | 9,30 | 9,44 | -0,53% | 100,00 |
| 17.10.2024 | 9,34 | 9,62 | 9,12 | 9,49 | 1,61% | 9.708,00 |
| 16.10.2024 | 11,54 | 11,72 | 7,90 | 9,34 | -19,08% | 14.615,00 |
| 15.10.2024 | 11,56 | 11,78 | 11,35 | 11,54 | -0,24% | 1.206,00 |
| 14.10.2024 | 11,48 | 12,22 | 11,22 | 11,57 | 0,99% | 9.400,00 |
| 11.10.2024 | 11,80 | 11,91 | 11,29 | 11,45 | -2,73% | 3.310,00 |
| 10.10.2024 | 11,59 | 12,21 | 11,49 | 11,77 | 1,33% | 1.798,00 |
| 09.10.2024 | 11,88 | 12,40 | 10,24 | 11,62 | -2,39% | 1.060,00 |
| 08.10.2024 | 11,87 | 12,42 | 11,74 | 11,90 | 0,26% | 10.236,00 |
| 07.10.2024 | 12,40 | 12,54 | 11,69 | 11,87 | -4,23% | 2.452,00 |
| 04.10.2024 | 13,04 | 13,40 | 12,01 | 12,40 | -5,21% | 2.963,00 |
| 03.10.2024 | 13,22 | 13,69 | 12,11 | 13,08 | -0,97% | 4.488,00 |
| 02.10.2024 | 11,13 | 13,78 | 10,95 | 13,21 | 18,77% | 10.791,00 |
| 01.10.2024 | 11,34 | 11,59 | 10,61 | 11,12 | -2,57% | 5.948,00 |
| 30.09.2024 | 11,91 | 12,04 | 11,33 | 11,41 | -2,80% | 5.241,00 |
| 27.09.2024 | 10,87 | 12,14 | 10,83 | 11,74 | 8,08% | 3.939,00 |
| 26.09.2024 | 10,88 | 11,17 | 10,74 | 10,86 | -0,02% | 8.400,00 |
| 25.09.2024 | 11,89 | 12,63 | 10,70 | 10,87 | -8,78% | 11.470,00 |
| 24.09.2024 | 11,57 | 12,25 | 11,33 | 11,91 | 3,02% | 13.343,00 |
| 23.09.2024 | 11,57 | 11,95 | 11,42 | 11,56 | -0,03% | - |
| 20.09.2024 | 11,23 | 11,96 | 11,05 | 11,57 | 3,27% | 4.165,00 |
| 19.09.2024 | 11,29 | 11,83 | 11,07 | 11,20 | -0,97% | 1.618,00 |
| 18.09.2024 | 11,59 | 11,99 | 11,17 | 11,31 | -2,42% | - |
| 17.09.2024 | 11,83 | 12,50 | 11,44 | 11,59 | -2,02% | 1.090,00 |
| 16.09.2024 | 12,27 | 12,41 | 11,78 | 11,83 | -3,13% | 1.421,00 |
| 13.09.2024 | 10,82 | 12,65 | 10,65 | 12,21 | 13,98% | 29.214,00 |
| 12.09.2024 | 11,13 | 11,30 | 10,05 | 10,71 | -3,73% | 4.685,00 |
| 11.09.2024 | 11,49 | 11,71 | 10,88 | 11,13 | -3,18% | 910,00 |
| 10.09.2024 | 11,54 | 11,67 | 11,10 | 11,49 | -0,36% | 9.373,00 |
| 09.09.2024 | 10,48 | 11,62 | 10,45 | 11,54 | 10,23% | 4.653,00 |
| 06.09.2024 | 10,76 | 10,95 | 10,34 | 10,47 | -2,56% | 2.121,00 |
| 05.09.2024 | 10,71 | 10,89 | 10,20 | 10,74 | 0,19% | 1.038,00 |
| 04.09.2024 | 11,44 | 12,47 | 10,52 | 10,72 | -6,35% | 1.530,00 |
| 03.09.2024 | 11,75 | 11,93 | 11,05 | 11,45 | -2,58% | 670,00 |
| 02.09.2024 | 11,52 | 12,32 | 11,52 | 11,75 | 4,05% | 8.973,00 |
| 30.08.2024 | 10,29 | 11,60 | 10,07 | 11,29 | 9,78% | 3.963,00 |
| 29.08.2024 | 9,95 | 10,50 | 9,65 | 10,29 | 3,38% | 1.800,00 |