28,100€
0,36%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,80 | 29,60 | 27,60 | 28,20 | 0,71% | - |
| 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% | - |
| 24.02.2025 | 76,25 | 78,75 | 75,00 | 78,00 | 2,30% | - |
| 21.02.2025 | 78,75 | 80,50 | 76,00 | 76,25 | -2,87% | 90,00 |
| 20.02.2025 | 79,00 | 80,50 | 78,25 | 78,50 | -1,88% | - |
| 19.02.2025 | 78,75 | 80,50 | 78,75 | 80,00 | 1,27% | - |
| 18.02.2025 | 80,00 | 82,25 | 78,75 | 79,00 | -1,56% | - |
| 17.02.2025 | 80,25 | 80,25 | 80,25 | 80,25 | 0,31% | - |
| 14.02.2025 | 80,25 | 81,50 | 78,25 | 80,00 | -0,31% | - |
| 13.02.2025 | 81,50 | 83,50 | 80,00 | 80,25 | -2,43% | - |
| 12.02.2025 | 81,50 | 85,75 | 81,25 | 82,25 | 0,00% | - |
| 11.02.2025 | 83,25 | 83,75 | 80,50 | 82,25 | -1,50% | - |
| 10.02.2025 | 85,25 | 86,25 | 83,00 | 83,50 | -1,18% | - |
| 07.02.2025 | 85,75 | 87,50 | 84,50 | 84,50 | -1,46% | - |
| 06.02.2025 | 85,50 | 87,75 | 85,00 | 85,75 | -0,29% | - |
| 05.02.2025 | 82,75 | 88,00 | 82,50 | 86,00 | 3,30% | - |
| 04.02.2025 | 82,25 | 85,75 | 80,25 | 83,25 | 0,91% | - |
| 03.02.2025 | 85,25 | 87,50 | 82,25 | 82,50 | -2,94% | - |
| 31.01.2025 | 88,75 | 89,25 | 85,00 | 85,00 | -3,95% | - |
| 30.01.2025 | 85,50 | 89,00 | 84,50 | 88,50 | 3,81% | - |
| 29.01.2025 | 88,50 | 89,00 | 85,00 | 85,25 | -3,67% | - |
| 28.01.2025 | 86,50 | 90,00 | 86,50 | 88,50 | 2,02% | - |
| 27.01.2025 | 85,00 | 88,50 | 84,00 | 86,75 | 1,46% | - |
| 24.01.2025 | 85,00 | 87,50 | 85,00 | 85,50 | -1,16% | - |
| 23.01.2025 | 83,25 | 87,00 | 80,75 | 86,50 | 3,59% | - |
| 22.01.2025 | 85,25 | 85,25 | 83,00 | 83,50 | -1,18% | - |
| 21.01.2025 | 82,50 | 85,00 | 82,00 | 84,50 | 2,74% | - |
| 20.01.2025 | 82,75 | 82,75 | 82,25 | 82,25 | -0,90% | - |
| 17.01.2025 | 84,50 | 91,75 | 82,75 | 83,00 | -2,64% | 22,00 |
| 16.01.2025 | 87,25 | 87,25 | 83,00 | 85,25 | -1,73% | - |
| 15.01.2025 | 75,50 | 87,00 | 75,50 | 86,75 | 14,14% | - |
| 14.01.2025 | 79,50 | 79,75 | 75,25 | 76,00 | -4,40% | - |
| 13.01.2025 | 78,00 | 80,00 | 77,50 | 79,50 | 0,32% | - |
| 10.01.2025 | 77,50 | 81,75 | 77,00 | 79,25 | 1,28% | - |
| 09.01.2025 | 78,25 | 78,75 | 78,25 | 78,25 | -0,32% | - |
| 08.01.2025 | 84,25 | 85,50 | 78,25 | 78,50 | -7,10% | - |
| 07.01.2025 | 82,50 | 85,50 | 82,00 | 84,50 | 2,11% | - |
| 06.01.2025 | 82,00 | 83,50 | 80,75 | 82,75 | 0,61% | - |
| 03.01.2025 | 81,25 | 83,50 | 80,50 | 82,25 | 1,23% | - |
| 02.01.2025 | 78,50 | 82,75 | 78,50 | 81,25 | 6,21% | - |
| 30.12.2024 | 77,25 | 81,50 | 76,50 | 76,50 | -1,61% | - |
| 27.12.2024 | 82,25 | 83,00 | 76,75 | 77,75 | -6,89% | - |
| 23.12.2024 | 83,50 | 84,75 | 82,25 | 83,50 | 0,60% | - |
| 20.12.2024 | 82,75 | 85,00 | 82,00 | 83,00 | 0,00% | - |
| 19.12.2024 | 82,75 | 84,00 | 81,25 | 83,00 | 0,30% | - |
| 18.12.2024 | 85,50 | 87,00 | 82,00 | 82,75 | -3,22% | - |
| 17.12.2024 | 84,50 | 88,50 | 84,50 | 85,50 | 0,29% | - |
| 16.12.2024 | 83,50 | 86,75 | 83,25 | 85,25 | 2,10% | - |
| 13.12.2024 | 83,50 | 85,00 | 82,50 | 83,50 | -0,60% | - |
| 12.12.2024 | 86,25 | 87,50 | 83,50 | 84,00 | -3,45% | - |
| 11.12.2024 | 86,25 | 88,00 | 86,00 | 87,00 | 1,16% | - |