42,800€
-0,70%
Echtzeit-Aktienkurs Vaxcyte
Bid:
Ask:
Aktienkurse zur Vaxcyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 43,00 | 43,00 | 42,90 | 42,90 | -0,46% | - |
| 26.11.2025 | 43,70 | 43,90 | 42,40 | 43,10 | 0,70% | - |
| 25.11.2025 | 42,70 | 43,30 | 42,30 | 42,80 | 0,23% | - |
| 24.11.2025 | 41,80 | 42,90 | 41,40 | 42,70 | 2,89% | - |
| 21.11.2025 | 41,20 | 42,20 | 41,00 | 41,50 | -1,89% | - |
| 20.11.2025 | 42,50 | 42,90 | 42,00 | 42,30 | -0,70% | - |
| 19.11.2025 | 42,80 | 43,40 | 42,60 | 42,60 | -0,23% | - |
| 18.11.2025 | 41,40 | 42,70 | 41,10 | 42,70 | 0,47% | - |
| 17.11.2025 | 42,30 | 42,90 | 41,60 | 42,50 | 2,41% | - |
| 14.11.2025 | 39,00 | 41,50 | 38,50 | 41,50 | 6,68% | - |
| 13.11.2025 | 39,80 | 39,80 | 38,40 | 38,90 | 1,04% | - |
| 12.11.2025 | 39,70 | 39,90 | 38,30 | 38,50 | 0,26% | - |
| 11.11.2025 | 37,00 | 38,40 | 36,50 | 38,40 | 6,08% | - |
| 10.11.2025 | 36,40 | 37,10 | 36,10 | 36,20 | 2,26% | - |
| 07.11.2025 | 36,30 | 36,30 | 35,00 | 35,40 | -0,84% | - |
| 06.11.2025 | 34,90 | 35,90 | 34,90 | 35,70 | 2,29% | - |
| 05.11.2025 | 35,80 | 37,00 | 34,70 | 34,90 | -5,16% | - |
| 04.11.2025 | 36,70 | 37,70 | 36,20 | 36,80 | -1,87% | - |
| 03.11.2025 | 39,30 | 39,90 | 37,10 | 37,50 | -2,85% | - |
| 31.10.2025 | 38,90 | 39,00 | 38,00 | 38,60 | -1,03% | - |
| 30.10.2025 | 37,60 | 39,10 | 37,40 | 39,00 | 1,04% | - |
| 29.10.2025 | 38,40 | 38,60 | 37,70 | 38,60 | 1,05% | - |
| 28.10.2025 | 38,40 | 39,00 | 37,70 | 38,20 | 2,41% | - |
| 27.10.2025 | 36,70 | 37,90 | 36,40 | 37,30 | 2,75% | - |
| 24.10.2025 | 35,90 | 36,30 | 35,90 | 36,30 | 1,68% | - |
| 23.10.2025 | 36,80 | 37,10 | 35,60 | 35,70 | -2,19% | - |
| 22.10.2025 | 36,50 | 37,50 | 36,00 | 36,50 | -0,82% | - |
| 21.10.2025 | 36,80 | 37,10 | 36,30 | 36,80 | -0,81% | - |
| 17.10.2025 | 36,80 | 37,20 | 36,60 | 37,10 | 0,27% | - |
| 16.10.2025 | 38,10 | 38,20 | 37,00 | 37,00 | -2,63% | - |
| 15.10.2025 | 37,00 | 38,00 | 36,60 | 38,00 | 1,60% | - |
| 14.10.2025 | 37,60 | 37,80 | 36,80 | 37,40 | -4,10% | - |
| 13.10.2025 | 37,80 | 39,50 | 37,30 | 39,00 | 7,44% | - |
| 10.10.2025 | 36,30 | 36,60 | 36,00 | 36,30 | -0,27% | - |
| 09.10.2025 | 35,10 | 36,60 | 34,70 | 36,40 | 0,00% | - |
| 08.10.2025 | 36,10 | 36,90 | 35,80 | 36,40 | 3,41% | - |
| 07.10.2025 | 35,20 | 35,60 | 34,60 | 35,20 | -2,76% | - |
| 06.10.2025 | 36,70 | 37,50 | 36,20 | 36,20 | 2,26% | - |
| 03.10.2025 | 34,40 | 35,70 | 34,30 | 35,40 | 6,63% | - |
| 02.10.2025 | 32,10 | 33,20 | 32,10 | 33,20 | 3,11% | - |
| 01.10.2025 | 30,30 | 32,20 | 30,20 | 32,20 | 6,98% | - |
| 30.09.2025 | 29,40 | 30,50 | 29,30 | 30,10 | 2,38% | - |
| 29.09.2025 | 29,20 | 29,60 | 28,60 | 29,40 | 6,52% | - |
| 26.09.2025 | 27,60 | 27,80 | 27,30 | 27,60 | 0,00% | - |
| 25.09.2025 | 27,90 | 28,20 | 27,50 | 27,60 | -3,16% | - |
| 24.09.2025 | 28,20 | 28,70 | 27,90 | 28,50 | 0,00% | - |
| 23.09.2025 | 28,30 | 28,70 | 27,80 | 28,50 | 1,06% | - |
| 22.09.2025 | 26,90 | 28,40 | 26,70 | 28,20 | 2,92% | - |
| 19.09.2025 | 27,70 | 27,80 | 27,10 | 27,40 | 2,62% | - |
| 18.09.2025 | 26,40 | 27,50 | 26,20 | 26,70 | -0,74% | - |
| 17.09.2025 | 26,30 | 27,30 | 26,30 | 26,90 | 2,28% | - |
| 16.09.2025 | 26,30 | 26,90 | 26,10 | 26,30 | -3,31% | - |
| 15.09.2025 | 27,50 | 27,60 | 26,70 | 27,20 | 2,26% | - |
| 12.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 11.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 10.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 09.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 08.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 05.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 04.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 03.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 02.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 01.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 29.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 28.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | - |
| 25.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 22.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -4,76% | - |
| 21.08.2025 | 26,90 | 27,50 | 26,30 | 27,30 | 5,81% | - |
| 20.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 19.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 18.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 15.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 14.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 13.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 12.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 11.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 08.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -6,72% | - |
| 07.08.2025 | 25,00 | 26,80 | 25,00 | 26,80 | -2,90% | 58,00 |
| 06.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -5,80% | - |
| 05.08.2025 | 29,20 | 29,50 | 28,70 | 29,30 | 7,72% | - |
| 04.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 01.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 31.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 30.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -5,92% | - |
| 29.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 28.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 25.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 40,00 |
| 24.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 23.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 22.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 21.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -6,62% | - |
| 18.07.2025 | 32,10 | 32,60 | 31,60 | 31,70 | -2,16% | - |
| 17.07.2025 | 31,60 | 32,60 | 31,30 | 32,40 | 3,51% | - |
| 16.07.2025 | 30,30 | 31,50 | 30,20 | 31,30 | 1,95% | - |
| 15.07.2025 | 31,30 | 31,90 | 30,50 | 30,70 | -0,65% | - |
| 14.07.2025 | 30,60 | 31,20 | 29,70 | 30,90 | 5,10% | - |
| 11.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 10.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 7,41% | - |