31,200€
-0,64%
Echtzeit-Aktienkurs Vaxcyte
Bid:
Ask:
Aktienkurse zur Vaxcyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 31,60 | 32,60 | 31,30 | 32,20 | 2,55% | - |
| 16.07.2025 | 30,20 | 31,70 | 30,10 | 31,40 | 3,29% | - |
| 15.07.2025 | 31,60 | 31,90 | 30,10 | 30,40 | -2,56% | - |
| 14.07.2025 | 30,70 | 31,40 | 29,70 | 31,20 | 1,30% | - |
| 11.07.2025 | 30,80 | 30,90 | 29,90 | 30,80 | -0,65% | - |
| 10.07.2025 | 30,50 | 31,60 | 30,00 | 31,00 | 1,31% | - |
| 09.07.2025 | 28,60 | 30,80 | 28,40 | 30,60 | 7,37% | - |
| 08.07.2025 | 27,30 | 29,10 | 27,30 | 28,50 | 4,40% | - |
| 07.07.2025 | 28,50 | 28,60 | 27,10 | 27,30 | -3,19% | - |
| 04.07.2025 | 28,10 | 28,20 | 28,00 | 28,20 | -0,35% | - |
| 03.07.2025 | 28,20 | 28,70 | 27,90 | 28,30 | 0,35% | - |
| 02.07.2025 | 28,10 | 29,30 | 27,90 | 28,20 | 1,08% | - |
| 01.07.2025 | 27,40 | 29,40 | 27,20 | 27,90 | 0,72% | - |
| 30.06.2025 | 27,80 | 28,80 | 27,50 | 27,70 | -0,36% | - |
| 27.06.2025 | 28,20 | 28,80 | 27,70 | 27,80 | -1,07% | - |
| 26.06.2025 | 28,40 | 28,90 | 27,30 | 28,10 | -1,06% | 230,00 |
| 25.06.2025 | 29,20 | 29,90 | 28,30 | 28,40 | -3,07% | - |
| 24.06.2025 | 29,00 | 29,70 | 28,50 | 29,30 | 2,09% | - |
| 23.06.2025 | 28,50 | 29,10 | 28,10 | 28,70 | 0,70% | - |
| 20.06.2025 | 29,00 | 29,30 | 28,30 | 28,50 | -0,70% | - |
| 19.06.2025 | 29,10 | 29,10 | 28,70 | 28,70 | -1,37% | - |
| 18.06.2025 | 29,40 | 29,40 | 28,60 | 29,10 | -0,68% | - |
| 17.06.2025 | 29,60 | 29,90 | 29,00 | 29,30 | -1,35% | - |
| 16.06.2025 | 29,80 | 30,60 | 28,60 | 29,70 | -0,67% | - |
| 13.06.2025 | 29,50 | 30,10 | 29,10 | 29,90 | 0,67% | - |
| 12.06.2025 | 30,70 | 30,70 | 29,50 | 29,70 | -3,88% | - |
| 11.06.2025 | 32,50 | 32,90 | 30,80 | 30,90 | -5,21% | - |
| 10.06.2025 | 32,50 | 33,00 | 31,60 | 32,60 | 0,00% | - |
| 09.06.2025 | 32,00 | 33,50 | 31,70 | 32,60 | 0,62% | - |
| 06.06.2025 | 30,20 | 32,60 | 30,20 | 32,40 | 6,58% | - |
| 05.06.2025 | 29,60 | 30,50 | 28,80 | 30,40 | 2,36% | - |
| 04.06.2025 | 30,50 | 31,00 | 29,70 | 29,70 | -2,62% | - |
| 03.06.2025 | 30,60 | 31,20 | 30,00 | 30,50 | -0,33% | - |
| 02.06.2025 | 28,30 | 30,70 | 28,20 | 30,60 | 6,99% | - |
| 30.05.2025 | 28,60 | 29,20 | 27,60 | 28,60 | -0,69% | - |
| 29.05.2025 | 28,50 | 29,30 | 27,90 | 28,80 | 3,97% | - |
| 28.05.2025 | 28,00 | 28,80 | 27,70 | 27,70 | -1,07% | - |
| 27.05.2025 | 28,60 | 29,10 | 27,50 | 28,00 | -3,11% | - |
| 26.05.2025 | 28,70 | 28,90 | 28,70 | 28,90 | 0,70% | - |
| 23.05.2025 | 29,60 | 30,00 | 28,50 | 28,70 | -4,65% | - |
| 22.05.2025 | 29,80 | 30,50 | 29,20 | 30,10 | 0,33% | - |
| 21.05.2025 | 31,80 | 32,50 | 29,70 | 30,00 | -7,41% | - |
| 20.05.2025 | 28,30 | 32,50 | 28,00 | 32,40 | 13,68% | - |
| 19.05.2025 | 28,20 | 29,20 | 27,70 | 28,50 | -0,35% | - |
| 16.05.2025 | 27,20 | 29,20 | 27,20 | 28,60 | 3,25% | - |
| 15.05.2025 | 26,00 | 27,90 | 26,00 | 27,70 | 5,32% | - |
| 14.05.2025 | 26,40 | 27,10 | 25,50 | 26,30 | -2,23% | - |
| 13.05.2025 | 28,00 | 28,60 | 26,70 | 26,90 | -5,61% | - |
| 12.05.2025 | 28,40 | 29,60 | 28,30 | 28,50 | 2,89% | - |
| 09.05.2025 | 27,80 | 29,60 | 27,50 | 27,70 | -1,07% | - |
| 08.05.2025 | 25,80 | 30,00 | 25,80 | 28,00 | 8,95% | - |
| 07.05.2025 | 25,90 | 26,50 | 24,70 | 25,70 | 0,00% | 1.166,00 |
| 06.05.2025 | 29,80 | 30,70 | 25,70 | 25,70 | -15,18% | 400,00 |
| 05.05.2025 | 31,10 | 31,40 | 30,20 | 30,30 | -3,19% | - |
| 02.05.2025 | 31,20 | 32,40 | 30,40 | 31,30 | -1,26% | - |
| 30.04.2025 | 30,70 | 31,90 | 30,00 | 31,70 | 3,93% | - |
| 29.04.2025 | 28,90 | 30,70 | 28,30 | 30,50 | 5,90% | - |
| 28.04.2025 | 28,90 | 29,90 | 28,70 | 28,80 | -0,69% | - |
| 25.04.2025 | 30,60 | 30,60 | 28,10 | 29,00 | -4,29% | - |
| 24.04.2025 | 29,10 | 30,30 | 28,60 | 30,30 | 3,41% | - |
| 23.04.2025 | 28,00 | 30,30 | 27,90 | 29,30 | 7,33% | - |
| 22.04.2025 | 26,30 | 28,00 | 26,30 | 27,30 | 1,49% | - |
| 17.04.2025 | 25,80 | 26,90 | 25,30 | 26,90 | 5,49% | - |
| 16.04.2025 | 26,10 | 26,70 | 25,10 | 25,50 | -4,85% | - |
| 15.04.2025 | 28,10 | 29,10 | 25,90 | 26,80 | -5,30% | - |
| 14.04.2025 | 27,70 | 28,70 | 27,30 | 28,30 | 2,91% | - |
| 11.04.2025 | 25,00 | 27,50 | 24,10 | 27,50 | 9,56% | - |
| 10.04.2025 | 27,80 | 28,00 | 24,70 | 25,10 | -10,68% | - |
| 09.04.2025 | 26,90 | 29,70 | 25,10 | 28,10 | 2,18% | - |
| 08.04.2025 | 29,90 | 30,70 | 25,90 | 27,50 | -7,72% | - |
| 07.04.2025 | 27,50 | 31,30 | 27,10 | 29,80 | 3,47% | - |
| 04.04.2025 | 27,80 | 30,40 | 26,50 | 28,80 | 3,97% | - |
| 03.04.2025 | 30,70 | 30,80 | 27,10 | 27,70 | -10,65% | - |
| 02.04.2025 | 30,00 | 31,10 | 28,20 | 31,00 | 3,68% | - |
| 01.04.2025 | 34,50 | 36,60 | 29,50 | 29,90 | -14,33% | - |
| 31.03.2025 | 63,50 | 64,00 | 28,00 | 34,90 | -24,30% | - |
| 28.03.2025 | 65,25 | 70,50 | 46,10 | 46,10 | -29,89% | - |
| 27.03.2025 | 63,75 | 85,00 | 47,15 | 65,75 | 37,99% | - |
| 26.03.2025 | 66,25 | 70,00 | 46,80 | 47,65 | -28,08% | - |
| 25.03.2025 | 68,00 | 71,00 | 47,85 | 66,25 | 24,41% | - |
| 24.03.2025 | 69,00 | 70,25 | 48,00 | 53,25 | -22,55% | - |
| 21.03.2025 | 68,75 | 72,25 | 67,50 | 68,75 | 0,36% | - |
| 20.03.2025 | 70,25 | 71,00 | 66,75 | 68,50 | 32,37% | - |
| 19.03.2025 | 68,75 | 72,25 | 50,50 | 51,75 | -25,00% | - |
| 18.03.2025 | 68,75 | 69,75 | 49,90 | 69,00 | 30,56% | - |
| 17.03.2025 | 68,50 | 70,00 | 50,60 | 52,85 | -25,04% | - |
| 14.03.2025 | 67,50 | 70,50 | 49,40 | 70,50 | 43,00% | - |
| 13.03.2025 | 67,25 | 70,25 | 47,30 | 49,30 | -27,50% | - |
| 12.03.2025 | 64,00 | 87,00 | 49,65 | 68,00 | 4,94% | - |
| 11.03.2025 | 63,00 | 82,00 | 61,50 | 64,80 | 1,09% | - |
| 10.03.2025 | 66,50 | 67,30 | 44,60 | 64,10 | -2,51% | - |
| 07.03.2025 | 68,50 | 69,50 | 65,75 | 65,75 | -5,40% | - |
| 06.03.2025 | 67,50 | 70,75 | 65,75 | 69,50 | 1,46% | - |
| 05.03.2025 | 66,00 | 68,75 | 64,75 | 68,50 | 3,40% | - |
| 04.03.2025 | 68,50 | 69,00 | 65,25 | 66,25 | -3,64% | - |
| 03.03.2025 | 70,25 | 71,25 | 68,25 | 68,75 | -2,14% | - |
| 28.02.2025 | 71,25 | 72,25 | 67,25 | 70,25 | -1,40% | - |
| 27.02.2025 | 75,50 | 76,00 | 70,75 | 71,25 | -5,00% | - |
| 26.02.2025 | 76,00 | 79,25 | 74,75 | 75,00 | -0,99% | - |
| 25.02.2025 | 77,75 | 78,50 | 75,25 | 75,75 | -2,88% | - |