37,326$
-1,25%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 33,07 | 37,94 | 30,12 | 37,76 | -45,64% | 14.001.616,00 |
| 28.03.2025 | 70,84 | 71,22 | 68,38 | 69,46 | -1,85% | 660.934,00 |
| 27.03.2025 | 69,21 | 71,53 | 68,36 | 70,77 | 3,22% | 899.353,00 |
| 26.03.2025 | 71,53 | 72,66 | 68,39 | 68,56 | -4,65% | 1.168.202,00 |
| 25.03.2025 | 73,76 | 73,76 | 71,13 | 71,90 | -2,60% | 727.092,00 |
| 24.03.2025 | 75,21 | 75,33 | 72,90 | 73,82 | -1,13% | 730.481,00 |
| 21.03.2025 | 73,66 | 76,61 | 72,78 | 74,66 | 0,27% | 1.778.118,00 |
| 20.03.2025 | 75,47 | 76,48 | 73,81 | 74,46 | -2,21% | 841.474,00 |
| 19.03.2025 | 74,94 | 76,38 | 73,92 | 76,14 | 1,90% | 996.535,00 |
| 18.03.2025 | 75,04 | 75,04 | 73,32 | 74,72 | -0,68% | 838.547,00 |
| 17.03.2025 | 74,01 | 75,92 | 73,50 | 75,23 | 1,16% | 750.646,00 |
| 14.03.2025 | 73,91 | 75,04 | 72,89 | 74,37 | 1,85% | 835.118,00 |
| 13.03.2025 | 73,07 | 76,51 | 71,69 | 73,02 | -0,30% | 947.041,00 |
| 12.03.2025 | 70,00 | 75,00 | 70,00 | 73,24 | 4,85% | 1.346.109,00 |
| 11.03.2025 | 68,46 | 70,25 | 67,23 | 69,85 | 1,39% | 973.200,00 |
| 10.03.2025 | 70,06 | 72,60 | 68,34 | 68,89 | -3,22% | 1.145.720,00 |
| 07.03.2025 | 74,06 | 75,08 | 71,12 | 71,18 | -4,85% | 1.355.596,00 |
| 06.03.2025 | 72,63 | 76,38 | 71,09 | 74,81 | 1,25% | 1.492.118,00 |
| 05.03.2025 | 70,64 | 74,10 | 69,75 | 73,89 | 5,14% | 1.988.436,00 |
| 04.03.2025 | 71,29 | 72,37 | 69,38 | 70,28 | -2,54% | 1.491.478,00 |
| 03.03.2025 | 73,17 | 74,48 | 71,63 | 72,11 | -1,25% | 1.193.590,00 |
| 28.02.2025 | 74,22 | 75,26 | 70,11 | 73,02 | -1,76% | 2.530.601,00 |
| 27.02.2025 | 77,87 | 78,75 | 73,88 | 74,33 | -5,49% | 1.827.485,00 |
| 26.02.2025 | 82,92 | 83,33 | 78,39 | 78,65 | -1,13% | 1.152.520,00 |
| 25.02.2025 | 82,77 | 82,77 | 79,25 | 79,55 | -2,61% | 1.337.770,00 |
| 24.02.2025 | 79,78 | 82,51 | 78,58 | 81,68 | 2,43% | 1.349.305,00 |
| 21.02.2025 | 83,77 | 84,01 | 79,51 | 79,74 | -3,31% | 1.252.550,00 |
| 20.02.2025 | 83,42 | 84,10 | 82,10 | 82,47 | -1,07% | 819.160,00 |
| 19.02.2025 | 82,16 | 83,71 | 82,03 | 83,36 | 1,08% | 724.129,00 |
| 18.02.2025 | 83,54 | 85,22 | 82,39 | 82,47 | -1,93% | 775.543,00 |
| 17.02.2025 | 84,07 | 84,09 | 84,07 | 84,09 | 0,11% | - |
| 14.02.2025 | 84,95 | 85,57 | 82,41 | 84,00 | 0,19% | 894.632,00 |
| 13.02.2025 | 86,19 | 86,45 | 83,50 | 83,84 | -1,85% | 699.600,00 |
| 12.02.2025 | 85,00 | 86,68 | 84,25 | 85,42 | 0,34% | 646.362,00 |
| 11.02.2025 | 84,53 | 85,50 | 83,47 | 85,13 | -0,94% | 775.582,00 |
| 10.02.2025 | 87,42 | 87,42 | 85,34 | 85,94 | -1,69% | 740.756,00 |
| 07.02.2025 | 89,15 | 90,47 | 87,17 | 87,42 | -1,79% | 681.571,00 |
| 06.02.2025 | 89,09 | 91,02 | 87,87 | 89,02 | -0,36% | 772.223,00 |
| 05.02.2025 | 87,53 | 91,77 | 87,12 | 89,34 | 3,27% | 1.115.570,00 |
| 04.02.2025 | 84,11 | 89,01 | 83,59 | 86,52 | 2,01% | 1.752.872,00 |
| 03.02.2025 | 88,20 | 88,20 | 84,75 | 84,81 | -3,97% | 803.609,00 |
| 31.01.2025 | 91,44 | 91,86 | 88,21 | 88,32 | -3,95% | 865.288,00 |
| 30.01.2025 | 89,16 | 92,59 | 88,00 | 91,95 | 3,70% | 1.063.900,00 |
| 29.01.2025 | 91,69 | 92,15 | 88,64 | 88,67 | -3,76% | 777.203,00 |
| 28.01.2025 | 91,27 | 93,77 | 90,79 | 92,13 | 1,34% | 1.168.300,00 |
| 27.01.2025 | 90,01 | 93,00 | 88,59 | 90,91 | 1,42% | 1.232.749,00 |
| 24.01.2025 | 89,61 | 92,06 | 88,92 | 89,64 | -0,37% | 698.019,00 |
| 23.01.2025 | 85,62 | 90,73 | 83,96 | 89,98 | 3,85% | 1.169.429,00 |
| 22.01.2025 | 87,12 | 88,95 | 86,28 | 86,64 | -1,74% | 1.666.651,00 |
| 21.01.2025 | 86,06 | 88,54 | 85,24 | 88,17 | 3,36% | 1.953.594,00 |
| 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 |