54,758$
-2,06%
Echtzeit-Aktienkurs Vaxcyte
Bid:
Ask:
Aktienkurse zur Vaxcyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 55,06 | 56,40 | 54,64 | 54,71 | -2,15% | 1.051.757,00 |
| 25.03.2026 | 55,25 | 57,65 | 55,25 | 55,91 | 2,27% | 1.725.275,00 |
| 24.03.2026 | 55,50 | 56,22 | 54,49 | 54,67 | -2,27% | 1.003.885,00 |
| 23.03.2026 | 55,09 | 57,12 | 55,05 | 55,94 | 2,23% | 1.073.391,00 |
| 20.03.2026 | 54,41 | 56,24 | 53,17 | 54,72 | 1,37% | 3.914.888,00 |
| 19.03.2026 | 53,75 | 54,77 | 53,53 | 53,98 | -0,55% | 1.282.431,00 |
| 18.03.2026 | 54,72 | 55,22 | 53,88 | 54,28 | -2,16% | 1.046.188,00 |
| 17.03.2026 | 55,89 | 56,53 | 54,92 | 55,48 | -0,25% | 876.177,00 |
| 16.03.2026 | 55,09 | 56,20 | 53,59 | 55,62 | 1,91% | 1.118.176,00 |
| 13.03.2026 | 57,06 | 57,90 | 53,24 | 54,58 | -2,90% | 1.394.796,00 |
| 12.03.2026 | 56,64 | 57,79 | 55,52 | 56,21 | -2,29% | 1.016.518,00 |
| 11.03.2026 | 58,62 | 58,62 | 55,62 | 57,53 | -1,22% | 696.502,00 |
| 10.03.2026 | 58,47 | 59,70 | 57,74 | 58,24 | -1,82% | 804.924,00 |
| 09.03.2026 | 58,00 | 60,45 | 57,44 | 59,32 | 0,05% | 1.035.252,00 |
| 06.03.2026 | 56,51 | 59,67 | 56,17 | 59,29 | 1,79% | 1.444.105,00 |
| 05.03.2026 | 59,32 | 59,73 | 56,87 | 58,25 | -3,13% | 1.324.746,00 |
| 04.03.2026 | 60,29 | 62,27 | 59,11 | 60,13 | 0,52% | 1.484.757,00 |
| 03.03.2026 | 60,10 | 61,01 | 58,53 | 59,82 | -3,48% | 1.434.481,00 |
| 02.03.2026 | 60,09 | 62,55 | 60,05 | 61,98 | 0,39% | 1.291.684,00 |
| 27.02.2026 | 59,20 | 61,80 | 59,03 | 61,74 | 2,90% | 1.359.248,00 |
| 26.02.2026 | 61,67 | 62,73 | 59,16 | 60,00 | -4,82% | 1.947.593,00 |
| 25.02.2026 | 57,77 | 65,00 | 57,38 | 63,04 | 2,75% | 2.222.838,00 |
| 24.02.2026 | 60,68 | 61,71 | 60,24 | 61,35 | 1,81% | 811.171,00 |
| 23.02.2026 | 58,42 | 61,25 | 58,16 | 60,26 | 2,99% | 992.495,00 |
| 20.02.2026 | 57,19 | 58,74 | 55,68 | 58,51 | 2,08% | 1.093.737,00 |
| 19.02.2026 | 55,93 | 57,35 | 54,40 | 57,32 | 2,05% | 1.167.536,00 |
| 18.02.2026 | 53,54 | 56,73 | 53,30 | 56,17 | 5,33% | 1.322.119,00 |
| 17.02.2026 | 53,50 | 55,06 | 52,86 | 53,33 | -1,42% | 1.143.660,00 |
| 13.02.2026 | 55,67 | 56,69 | 54,03 | 54,10 | -1,55% | 695.758,00 |
| 12.02.2026 | 54,66 | 55,94 | 52,63 | 54,95 | -0,72% | 1.049.344,00 |
| 11.02.2026 | 55,11 | 56,12 | 51,34 | 55,35 | 0,67% | 1.217.999,00 |
| 10.02.2026 | 55,65 | 56,44 | 54,87 | 54,98 | -1,06% | 836.686,00 |
| 09.02.2026 | 55,75 | 58,00 | 54,85 | 55,57 | -1,03% | 1.358.891,00 |
| 06.02.2026 | 55,16 | 56,45 | 54,32 | 56,15 | 4,16% | 1.080.778,00 |
| 05.02.2026 | 55,21 | 56,58 | 53,12 | 53,91 | -2,48% | 1.867.135,00 |
| 04.02.2026 | 55,75 | 56,66 | 53,28 | 55,28 | -0,81% | 2.292.360,00 |
| 03.02.2026 | 57,75 | 58,95 | 54,80 | 55,73 | -2,91% | 3.736.383,00 |
| 02.02.2026 | 53,25 | 58,26 | 53,25 | 57,40 | 7,15% | 3.638.559,00 |
| 30.01.2026 | 55,25 | 55,51 | 51,10 | 53,57 | 1,42% | 5.275.322,00 |
| 29.01.2026 | 51,52 | 52,88 | 51,20 | 52,82 | 2,82% | 600.620,00 |
| 28.01.2026 | 54,34 | 54,79 | 50,50 | 51,37 | -5,48% | 902.574,00 |
| 27.01.2026 | 53,22 | 55,11 | 52,84 | 54,35 | 1,78% | 676.491,00 |
| 26.01.2026 | 51,89 | 53,94 | 50,70 | 53,40 | 1,27% | 913.219,00 |
| 23.01.2026 | 53,75 | 56,04 | 52,68 | 52,73 | -2,04% | 2.005.761,00 |
| 22.01.2026 | 50,23 | 54,22 | 49,75 | 53,83 | 7,19% | 2.276.227,00 |
| 21.01.2026 | 47,37 | 50,29 | 46,92 | 50,22 | 5,68% | 1.299.721,00 |
| 20.01.2026 | 45,52 | 47,83 | 44,85 | 47,52 | 3,05% | 1.310.030,00 |
| 19.01.2026 | 45,83 | 46,11 | 45,83 | 46,11 | -1,03% | - |
| 16.01.2026 | 48,04 | 48,93 | 46,54 | 46,59 | -3,02% | 976.296,00 |
| 15.01.2026 | 48,24 | 48,91 | 46,88 | 48,04 | -0,99% | 602.468,00 |
| 14.01.2026 | 45,99 | 49,55 | 45,65 | 48,52 | 5,43% | 676.286,00 |
| 13.01.2026 | 45,32 | 46,10 | 44,82 | 46,02 | 0,39% | 764.470,00 |
| 12.01.2026 | 46,17 | 46,17 | 44,57 | 45,84 | -0,46% | 637.199,00 |
| 09.01.2026 | 46,05 | 47,72 | 45,74 | 46,05 | 1,61% | 789.856,00 |
| 08.01.2026 | 45,23 | 45,93 | 44,23 | 45,32 | -1,61% | 979.516,00 |
| 07.01.2026 | 46,12 | 47,55 | 44,47 | 46,06 | 2,70% | 1.520.658,00 |
| 06.01.2026 | 45,73 | 47,40 | 44,53 | 44,85 | -2,56% | 1.317.812,00 |
| 05.01.2026 | 46,06 | 46,59 | 43,95 | 46,03 | -0,93% | 1.669.129,00 |
| 02.01.2026 | 45,83 | 47,76 | 45,83 | 46,46 | 0,69% | 834.690,00 |
| 31.12.2025 | 45,54 | 47,31 | 45,21 | 46,14 | 1,61% | 924.521,00 |
| 30.12.2025 | 46,31 | 46,69 | 45,28 | 45,41 | -2,49% | 778.087,00 |
| 29.12.2025 | 46,78 | 46,78 | 45,86 | 46,57 | -0,85% | 743.249,00 |
| 26.12.2025 | 47,27 | 47,66 | 46,58 | 46,97 | -1,43% | 527.073,00 |
| 24.12.2025 | 47,84 | 48,32 | 47,05 | 47,65 | -0,33% | 630.666,00 |
| 23.12.2025 | 48,00 | 48,61 | 47,53 | 47,81 | -0,54% | 1.257.134,00 |
| 22.12.2025 | 47,48 | 48,65 | 46,82 | 48,07 | 3,55% | 1.675.378,00 |
| 19.12.2025 | 43,81 | 46,51 | 43,81 | 46,42 | 6,20% | 2.566.601,00 |
| 18.12.2025 | 43,33 | 43,98 | 42,40 | 43,71 | 1,56% | 1.565.176,00 |
| 17.12.2025 | 43,90 | 44,00 | 42,89 | 43,04 | -1,44% | 1.145.211,00 |
| 16.12.2025 | 44,23 | 44,59 | 43,38 | 43,67 | -1,51% | 1.470.674,00 |
| 15.12.2025 | 44,59 | 44,78 | 43,34 | 44,34 | -0,36% | 1.711.179,00 |
| 12.12.2025 | 44,80 | 44,93 | 43,52 | 44,50 | -0,20% | 1.658.314,00 |
| 11.12.2025 | 43,90 | 45,15 | 43,44 | 44,59 | 2,65% | 1.131.653,00 |
| 10.12.2025 | 44,88 | 44,88 | 42,55 | 43,44 | -2,91% | 1.437.613,00 |
| 09.12.2025 | 45,93 | 46,44 | 44,56 | 44,74 | -3,18% | 1.016.847,00 |
| 08.12.2025 | 47,57 | 47,94 | 45,94 | 46,21 | -0,58% | 1.089.192,00 |
| 05.12.2025 | 46,20 | 46,79 | 45,11 | 46,48 | 0,89% | 1.051.820,00 |
| 04.12.2025 | 47,41 | 47,51 | 44,79 | 46,07 | -3,42% | 1.726.261,00 |
| 03.12.2025 | 44,88 | 48,11 | 44,46 | 47,70 | 6,71% | 1.911.075,00 |
| 02.12.2025 | 45,45 | 45,75 | 43,78 | 44,70 | -1,82% | 2.089.827,00 |
| 01.12.2025 | 44,98 | 46,96 | 44,50 | 45,53 | -8,22% | 3.019.271,00 |
| 28.11.2025 | 49,91 | 49,91 | 49,10 | 49,61 | -0,08% | 627.323,00 |
| 26.11.2025 | 49,66 | 50,12 | 48,91 | 49,65 | -1,17% | 862.959,00 |
| 25.11.2025 | 49,05 | 50,27 | 48,79 | 50,24 | 2,01% | 1.066.007,00 |
| 24.11.2025 | 48,21 | 49,44 | 47,50 | 49,25 | 3,08% | 1.125.346,00 |
| 21.11.2025 | 47,55 | 49,42 | 47,50 | 47,78 | 0,23% | 1.785.146,00 |
| 20.11.2025 | 49,06 | 49,57 | 47,02 | 47,67 | -1,97% | 1.390.643,00 |
| 19.11.2025 | 49,34 | 50,18 | 48,20 | 48,63 | -1,80% | 1.613.993,00 |
| 18.11.2025 | 48,04 | 49,83 | 47,59 | 49,52 | 2,44% | 2.136.995,00 |
| 17.11.2025 | 48,42 | 49,34 | 48,04 | 48,34 | -0,72% | 1.348.713,00 |
| 14.11.2025 | 45,62 | 49,87 | 45,62 | 48,69 | 6,89% | 2.205.319,00 |
| 13.11.2025 | 45,38 | 46,30 | 45,00 | 45,55 | -1,26% | 1.442.799,00 |
| 12.11.2025 | 45,42 | 46,24 | 44,42 | 46,13 | 1,03% | 1.151.172,00 |
| 11.11.2025 | 42,85 | 45,93 | 42,48 | 45,66 | 6,34% | 1.365.970,00 |
| 10.11.2025 | 42,01 | 43,67 | 41,44 | 42,94 | 3,09% | 1.265.590,00 |
| 07.11.2025 | 41,52 | 42,13 | 40,14 | 41,65 | -0,14% | 973.443,00 |
| 06.11.2025 | 40,38 | 42,03 | 40,16 | 41,71 | 3,50% | 1.057.105,00 |
| 05.11.2025 | 40,92 | 41,80 | 39,87 | 40,30 | -2,54% | 1.469.487,00 |
| 04.11.2025 | 42,27 | 43,22 | 40,79 | 41,35 | -3,46% | 1.903.359,00 |
| 03.11.2025 | 45,13 | 45,99 | 42,00 | 42,83 | -5,41% | 2.031.646,00 |