85,370$
-2,80%
Echtzeit-Aktienkurs Vaxcyte
Bid:
Ask:
Aktienkurse zur Vaxcyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 88,95 | 90,06 | 85,28 | 85,30 | -2,88% | 1.612.118,00 |
| 16.01.2025 | 89,22 | 89,22 | 85,31 | 87,83 | -1,64% | 2.253.710,00 |
| 15.01.2025 | 80,32 | 89,65 | 80,30 | 89,29 | 14,27% | 2.341.720,00 |
| 14.01.2025 | 81,46 | 81,58 | 77,52 | 78,14 | -3,73% | 1.106.183,00 |
| 13.01.2025 | 80,21 | 81,70 | 78,92 | 81,17 | 0,11% | 889.818,00 |
| 10.01.2025 | 80,00 | 81,50 | 79,22 | 81,08 | 0,02% | 1.022.649,00 |
| 08.01.2025 | 86,16 | 86,43 | 80,83 | 81,06 | -7,14% | 1.267.120,00 |
| 07.01.2025 | 86,30 | 88,27 | 85,03 | 87,29 | 1,51% | 941.694,00 |
| 06.01.2025 | 84,23 | 86,74 | 83,85 | 85,99 | 1,33% | 879.025,00 |
| 03.01.2025 | 82,49 | 85,97 | 82,49 | 84,86 | 1,87% | 786.150,00 |
| 02.01.2025 | 82,64 | 84,80 | 82,19 | 83,30 | 1,76% | 756.277,00 |
| 31.12.2024 | 82,58 | 83,36 | 80,15 | 81,86 | -0,16% | 1.059.292,00 |
| 30.12.2024 | 80,53 | 82,21 | 80,10 | 81,99 | 1,26% | 667.231,00 |
| 27.12.2024 | 84,99 | 85,36 | 80,30 | 80,97 | -5,61% | 1.083.826,00 |
| 26.12.2024 | 85,59 | 86,36 | 84,53 | 85,78 | -0,15% | 387.317,00 |
| 24.12.2024 | 87,05 | 87,05 | 84,77 | 85,91 | -1,34% | 223.440,00 |
| 23.12.2024 | 86,22 | 87,88 | 85,51 | 87,08 | 0,64% | 1.051.736,00 |
| 20.12.2024 | 86,45 | 88,90 | 86,26 | 86,53 | 0,37% | 3.886.005,00 |
| 19.12.2024 | 85,75 | 87,15 | 84,46 | 86,21 | 0,54% | 1.337.153,00 |
| 18.12.2024 | 89,83 | 91,09 | 85,05 | 85,75 | -4,57% | 1.418.565,00 |
| 17.12.2024 | 89,49 | 92,94 | 89,49 | 89,86 | 0,41% | 1.054.133,00 |
| 16.12.2024 | 87,64 | 90,91 | 87,18 | 89,49 | 2,02% | 1.325.318,00 |
| 13.12.2024 | 87,52 | 89,65 | 86,80 | 87,72 | -0,17% | 977.015,00 |
| 12.12.2024 | 90,61 | 90,91 | 87,43 | 87,87 | -3,49% | 879.067,00 |
| 11.12.2024 | 90,84 | 92,29 | 90,22 | 91,05 | 0,69% | 528.112,00 |
| 10.12.2024 | 92,55 | 93,78 | 90,00 | 90,43 | -1,77% | 951.993,00 |
| 09.12.2024 | 93,68 | 94,60 | 91,39 | 92,06 | -1,34% | 563.237,00 |
| 06.12.2024 | 90,22 | 93,98 | 90,00 | 93,31 | 3,63% | 876.650,00 |
| 05.12.2024 | 92,75 | 93,23 | 89,33 | 90,04 | -3,22% | 1.154.291,00 |
| 04.12.2024 | 90,02 | 93,49 | 89,58 | 93,04 | 2,95% | 760.678,00 |
| 03.12.2024 | 91,09 | 93,38 | 90,17 | 90,37 | -1,34% | 869.767,00 |
| 02.12.2024 | 94,01 | 94,76 | 91,36 | 91,60 | -2,90% | 985.342,00 |
| 29.11.2024 | 93,89 | 94,38 | 91,97 | 94,34 | 0,38% | 809.063,00 |
| 27.11.2024 | 91,88 | 94,05 | 90,73 | 93,98 | 2,77% | 785.268,00 |
| 26.11.2024 | 91,49 | 92,61 | 90,70 | 91,45 | -0,27% | 906.049,00 |
| 25.11.2024 | 89,27 | 92,15 | 89,06 | 91,70 | 3,57% | 1.758.630,00 |
| 22.11.2024 | 88,41 | 91,32 | 87,94 | 88,54 | 0,17% | 1.614.295,00 |
| 21.11.2024 | 85,78 | 92,87 | 85,33 | 88,39 | 2,83% | 1.980.811,00 |
| 20.11.2024 | 86,86 | 88,07 | 85,18 | 85,96 | -1,29% | 1.716.937,00 |
| 19.11.2024 | 86,00 | 88,17 | 85,20 | 87,08 | 0,68% | 1.154.300,00 |
| 18.11.2024 | 86,50 | 87,32 | 84,52 | 86,49 | -0,39% | 2.008.212,00 |
| 15.11.2024 | 91,86 | 92,00 | 85,10 | 86,83 | -6,31% | 4.629.278,00 |
| 14.11.2024 | 96,55 | 98,17 | 92,01 | 92,68 | -4,06% | 4.309.952,00 |
| 13.11.2024 | 100,26 | 100,68 | 94,00 | 96,60 | -2,86% | 2.853.328,00 |
| 12.11.2024 | 102,06 | 103,30 | 98,68 | 99,44 | -3,97% | 1.550.434,00 |
| 11.11.2024 | 106,67 | 107,22 | 102,83 | 103,55 | -2,92% | 875.327,00 |
| 08.11.2024 | 103,21 | 107,31 | 103,17 | 106,67 | 3,87% | 1.014.879,00 |
| 07.11.2024 | 104,08 | 106,98 | 101,87 | 102,70 | -1,30% | 1.300.299,00 |
| 06.11.2024 | 114,58 | 115,94 | 102,01 | 104,05 | -3,26% | 2.681.383,00 |
| 05.11.2024 | 105,18 | 108,40 | 104,06 | 107,56 | 1,00% | 718.628,00 |
| 04.11.2024 | 105,73 | 108,06 | 103,72 | 106,49 | -0,75% | 456.069,00 |
| 01.11.2024 | 106,76 | 109,30 | 105,65 | 107,29 | 0,88% | 543.656,00 |
| 31.10.2024 | 105,30 | 108,72 | 104,36 | 106,35 | 0,23% | 788.494,00 |
| 30.10.2024 | 104,14 | 107,67 | 103,07 | 106,11 | 0,52% | 822.468,00 |
| 29.10.2024 | 112,35 | 112,91 | 102,84 | 105,56 | -6,42% | 1.777.951,00 |
| 28.10.2024 | 114,40 | 115,56 | 112,69 | 112,80 | -0,12% | 480.626,00 |
| 25.10.2024 | 113,00 | 114,50 | 112,19 | 112,94 | 0,55% | 455.068,00 |
| 24.10.2024 | 112,45 | 114,02 | 111,16 | 112,32 | 0,16% | 474.825,00 |
| 23.10.2024 | 111,82 | 113,02 | 111,16 | 112,14 | -0,46% | 355.856,00 |
| 22.10.2024 | 114,57 | 115,54 | 111,88 | 112,66 | -2,42% | 894.763,00 |
| 21.10.2024 | 114,25 | 115,97 | 114,25 | 115,45 | -0,04% | 480.911,00 |
| 18.10.2024 | 115,88 | 116,53 | 114,78 | 115,50 | -0,10% | 835.250,00 |
| 17.10.2024 | 117,91 | 118,54 | 115,45 | 115,61 | -1,97% | 598.653,00 |
| 16.10.2024 | 116,02 | 118,62 | 115,08 | 117,93 | 2,11% | 481.518,00 |
| 15.10.2024 | 113,15 | 116,58 | 112,90 | 115,49 | 2,10% | 896.300,00 |
| 14.10.2024 | 114,85 | 115,10 | 112,67 | 113,11 | -1,14% | 490.873,00 |
| 11.10.2024 | 111,60 | 114,61 | 111,16 | 114,42 | 2,53% | 561.811,00 |
| 10.10.2024 | 110,77 | 111,71 | 109,68 | 111,60 | -0,24% | 533.654,00 |
| 09.10.2024 | 111,48 | 112,03 | 109,73 | 111,87 | 0,16% | 491.425,00 |
| 08.10.2024 | 109,50 | 112,05 | 109,49 | 111,69 | 2,99% | 757.792,00 |
| 07.10.2024 | 111,12 | 111,68 | 107,01 | 108,45 | -2,56% | 849.128,00 |
| 04.10.2024 | 111,00 | 112,84 | 110,77 | 111,29 | 0,19% | 502.858,00 |
| 03.10.2024 | 113,80 | 114,15 | 111,00 | 111,08 | -2,77% | 784.554,00 |
| 02.10.2024 | 114,34 | 116,01 | 112,92 | 114,25 | -1,14% | 639.166,00 |
| 01.10.2024 | 114,55 | 115,78 | 112,74 | 115,57 | 1,16% | 836.329,00 |
| 30.09.2024 | 112,69 | 115,19 | 112,50 | 114,24 | 0,97% | 824.437,00 |
| 27.09.2024 | 112,34 | 114,29 | 111,64 | 113,14 | 1,49% | 590.018,00 |
| 26.09.2024 | 113,94 | 114,87 | 111,35 | 111,48 | -1,75% | 669.178,00 |
| 25.09.2024 | 116,69 | 117,04 | 113,36 | 113,46 | -1,97% | 758.041,00 |
| 24.09.2024 | 111,78 | 115,78 | 110,47 | 115,74 | 3,24% | 898.379,00 |
| 23.09.2024 | 115,69 | 115,98 | 111,94 | 112,11 | -2,67% | 657.963,00 |
| 20.09.2024 | 117,81 | 118,56 | 114,70 | 115,18 | -1,56% | 1.822.312,00 |
| 19.09.2024 | 118,91 | 121,06 | 116,95 | 117,00 | 0,41% | 1.008.077,00 |
| 18.09.2024 | 116,75 | 118,70 | 114,90 | 116,52 | -0,20% | 629.234,00 |
| 17.09.2024 | 113,93 | 117,97 | 113,56 | 116,75 | 2,20% | 917.452,00 |
| 16.09.2024 | 115,90 | 117,00 | 113,92 | 114,24 | -1,52% | 627.305,00 |
| 13.09.2024 | 114,80 | 117,39 | 113,58 | 116,00 | 1,62% | 883.379,00 |
| 12.09.2024 | 113,92 | 115,61 | 112,55 | 114,15 | 0,53% | 867.129,00 |
| 11.09.2024 | 115,35 | 117,38 | 113,13 | 113,55 | -2,31% | 823.684,00 |
| 10.09.2024 | 116,50 | 119,50 | 113,77 | 116,23 | 0,84% | 1.152.725,00 |
| 09.09.2024 | 112,19 | 116,40 | 111,18 | 115,26 | 3,30% | 3.328.795,00 |
| 06.09.2024 | 111,51 | 115,44 | 110,48 | 111,58 | -0,46% | 2.346.199,00 |
| 05.09.2024 | 113,28 | 113,64 | 109,73 | 112,10 | 2,70% | 5.156.130,00 |
| 04.09.2024 | 113,05 | 118,26 | 108,01 | 109,15 | -0,91% | 2.388.717,00 |
| 03.09.2024 | 107,67 | 119,27 | 107,62 | 110,15 | 36,39% | 7.470.839,00 |
| 30.08.2024 | 79,58 | 80,81 | 78,36 | 80,76 | 1,87% | 427.578,00 |
| 29.08.2024 | 79,14 | 80,14 | 78,22 | 79,28 | 1,08% | 342.143,00 |
| 28.08.2024 | 78,57 | 78,69 | 77,21 | 78,43 | -0,44% | 312.545,00 |
| 27.08.2024 | 79,36 | 79,36 | 78,36 | 78,78 | -0,94% | 209.377,00 |
| 26.08.2024 | 79,85 | 80,15 | 77,53 | 79,53 | 0,23% | 297.652,00 |