66,603$
1,38%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 66,53 | 67,10 | 65,81 | 66,55 | 1,29% | - |
| 13.05.2024 | 65,10 | 65,77 | 64,76 | 65,70 | 0,78% | 491.979,00 |
| 10.05.2024 | 65,20 | 66,71 | 64,76 | 65,19 | -0,59% | 533.487,00 |
| 09.05.2024 | 65,00 | 66,48 | 63,63 | 65,58 | -1,81% | 919.834,00 |
| 08.05.2024 | 66,45 | 68,22 | 65,81 | 66,79 | -1,08% | 467.870,00 |
| 07.05.2024 | 66,40 | 67,76 | 65,86 | 67,52 | 1,69% | 556.995,00 |
| 06.05.2024 | 65,41 | 66,85 | 65,32 | 66,40 | 0,67% | 505.674,00 |
| 03.05.2024 | 66,48 | 67,08 | 65,46 | 65,96 | 2,18% | 620.649,00 |
| 02.05.2024 | 63,83 | 65,00 | 63,11 | 64,55 | 1,32% | 503.114,00 |
| 01.05.2024 | 60,76 | 64,24 | 60,21 | 63,71 | 5,22% | 766.795,00 |
| 30.04.2024 | 60,61 | 61,20 | 58,84 | 60,55 | -0,79% | 445.654,00 |
| 29.04.2024 | 61,07 | 62,29 | 60,72 | 61,03 | 0,51% | 500.655,00 |
| 26.04.2024 | 60,32 | 60,95 | 59,41 | 60,72 | 1,10% | 594.302,00 |
| 25.04.2024 | 59,59 | 60,09 | 58,10 | 60,06 | -0,40% | 1.566.189,00 |
| 24.04.2024 | 61,05 | 61,98 | 59,97 | 60,30 | -0,95% | 701.758,00 |
| 23.04.2024 | 61,79 | 62,56 | 60,83 | 60,88 | -1,17% | 665.981,00 |
| 22.04.2024 | 61,47 | 63,22 | 60,91 | 61,60 | 1,27% | 627.167,00 |
| 19.04.2024 | 60,46 | 61,92 | 59,39 | 60,83 | 0,35% | 1.344.223,00 |
| 18.04.2024 | 62,15 | 62,21 | 60,58 | 60,62 | -2,90% | 660.971,00 |
| 17.04.2024 | 62,65 | 63,44 | 61,78 | 62,43 | 0,22% | 689.803,00 |
| 16.04.2024 | 62,17 | 62,86 | 61,84 | 62,29 | -0,18% | 700.213,00 |
| 15.04.2024 | 61,81 | 62,64 | 61,30 | 62,40 | 0,84% | 733.163,00 |
| 12.04.2024 | 64,34 | 64,56 | 60,55 | 61,88 | -4,57% | 742.859,00 |
| 11.04.2024 | 63,29 | 65,28 | 62,33 | 64,84 | 3,58% | 637.738,00 |
| 10.04.2024 | 62,74 | 63,54 | 61,52 | 62,60 | -2,96% | 689.090,00 |
| 09.04.2024 | 64,29 | 64,55 | 62,99 | 64,51 | 0,66% | 458.447,00 |
| 08.04.2024 | 64,19 | 64,34 | 63,12 | 64,09 | 0,16% | 392.315,00 |
| 05.04.2024 | 62,74 | 64,88 | 62,00 | 63,99 | 0,96% | 482.685,00 |
| 04.04.2024 | 65,37 | 65,50 | 63,16 | 63,38 | -2,63% | 730.850,00 |
| 03.04.2024 | 63,75 | 65,85 | 63,75 | 65,09 | 1,02% | 673.641,00 |
| 02.04.2024 | 65,39 | 66,13 | 64,29 | 64,43 | -3,39% | 873.439,00 |
| 01.04.2024 | 68,10 | 68,10 | 65,82 | 66,69 | -2,37% | 436.975,00 |
| 28.03.2024 | 68,22 | 69,69 | 67,55 | 68,31 | -0,28% | 731.552,00 |
| 27.03.2024 | 67,89 | 69,07 | 66,39 | 68,50 | 1,60% | 523.354,00 |
| 26.03.2024 | 66,70 | 68,19 | 66,06 | 67,42 | 1,58% | 548.809,00 |
| 25.03.2024 | 67,22 | 67,71 | 66,13 | 66,37 | -1,28% | 379.932,00 |
| 22.03.2024 | 68,09 | 68,09 | 67,02 | 67,23 | -0,61% | 366.085,00 |
| 21.03.2024 | 69,78 | 70,69 | 67,56 | 67,64 | -2,16% | 704.818,00 |
| 20.03.2024 | 67,50 | 69,32 | 67,02 | 69,13 | 2,26% | 792.049,00 |
| 19.03.2024 | 67,93 | 69,04 | 67,50 | 67,60 | -0,65% | 558.376,00 |
| 18.03.2024 | 68,66 | 69,93 | 67,92 | 68,04 | -2,38% | 761.994,00 |
| 15.03.2024 | 68,71 | 69,82 | 67,69 | 69,70 | 0,61% | 1.464.927,00 |
| 14.03.2024 | 72,32 | 72,61 | 67,65 | 69,28 | -5,42% | 697.038,00 |
| 13.03.2024 | 71,19 | 73,57 | 70,95 | 73,25 | 2,28% | 661.837,00 |
| 12.03.2024 | 71,52 | 72,50 | 70,63 | 71,62 | 1,95% | 480.163,00 |
| 11.03.2024 | 72,08 | 72,20 | 70,12 | 70,25 | -3,36% | 439.651,00 |
| 08.03.2024 | 72,53 | 74,19 | 71,89 | 72,69 | 1,30% | 381.122,00 |
| 07.03.2024 | 71,75 | 72,72 | 70,61 | 71,76 | 0,77% | 534.073,00 |
| 06.03.2024 | 71,61 | 72,42 | 70,51 | 71,21 | -0,29% | 600.373,00 |
| 05.03.2024 | 71,13 | 72,69 | 70,90 | 71,42 | -0,29% | 712.597,00 |
| 04.03.2024 | 71,85 | 71,98 | 70,49 | 71,63 | -0,11% | 624.892,00 |
| 01.03.2024 | 74,57 | 75,49 | 71,62 | 71,71 | -2,82% | 1.005.309,00 |
| 29.02.2024 | 76,31 | 76,39 | 73,40 | 73,79 | -1,76% | 1.151.411,00 |
| 28.02.2024 | 78,65 | 82,04 | 74,95 | 75,11 | -7,33% | 1.400.393,00 |
| 27.02.2024 | 79,20 | 81,65 | 78,85 | 81,05 | 2,63% | 1.311.338,00 |
| 26.02.2024 | 76,77 | 79,62 | 76,54 | 78,97 | 2,73% | 823.675,00 |
| 23.02.2024 | 74,45 | 77,69 | 74,28 | 76,87 | 4,05% | 1.029.860,00 |
| 22.02.2024 | 72,31 | 74,40 | 72,31 | 73,88 | 2,24% | 881.419,00 |
| 21.02.2024 | 74,21 | 74,67 | 72,02 | 72,26 | -2,56% | 691.486,00 |
| 20.02.2024 | 74,40 | 76,12 | 73,58 | 74,16 | -1,46% | 664.881,00 |
| 16.02.2024 | 75,11 | 75,68 | 74,20 | 75,26 | 0,35% | 468.020,00 |
| 15.02.2024 | 74,14 | 76,06 | 73,84 | 75,00 | 0,68% | 700.625,00 |
| 14.02.2024 | 74,84 | 75,32 | 73,78 | 74,49 | 0,78% | 634.871,00 |
| 13.02.2024 | 74,14 | 75,74 | 73,21 | 73,91 | -3,34% | 1.086.970,00 |
| 12.02.2024 | 75,16 | 76,50 | 74,68 | 76,46 | 2,21% | 935.797,00 |
| 09.02.2024 | 74,28 | 75,59 | 74,28 | 74,81 | 0,90% | 827.505,00 |
| 08.02.2024 | 73,46 | 75,11 | 73,07 | 74,14 | 0,93% | 721.326,00 |
| 07.02.2024 | 74,94 | 75,37 | 73,37 | 73,46 | -1,78% | 768.336,00 |
| 06.02.2024 | 74,76 | 76,72 | 73,24 | 74,79 | 0,86% | 1.062.655,00 |
| 05.02.2024 | 74,26 | 75,05 | 72,74 | 74,15 | -1,49% | 1.278.261,00 |
| 02.02.2024 | 75,10 | 75,72 | 72,37 | 75,27 | -0,34% | 2.780.793,00 |
| 01.02.2024 | 71,69 | 75,84 | 71,58 | 75,53 | 5,75% | 2.628.062,00 |
| 31.01.2024 | 70,60 | 73,61 | 67,52 | 71,42 | 6,04% | 3.935.617,00 |
| 30.01.2024 | 68,45 | 68,45 | 65,81 | 67,35 | -1,71% | 552.734,00 |
| 29.01.2024 | 64,48 | 68,73 | 63,93 | 68,52 | 6,55% | 856.481,00 |
| 26.01.2024 | 64,02 | 65,52 | 63,25 | 64,31 | 1,34% | 671.999,00 |
| 25.01.2024 | 64,14 | 65,53 | 62,31 | 63,46 | 0,40% | 852.207,00 |
| 24.01.2024 | 65,26 | 65,48 | 63,19 | 63,21 | -2,92% | 376.728,00 |
| 23.01.2024 | 63,61 | 65,24 | 62,55 | 65,11 | 2,94% | 713.115,00 |
| 22.01.2024 | 61,01 | 63,31 | 61,01 | 63,25 | 4,42% | 715.157,00 |
| 19.01.2024 | 61,05 | 61,05 | 59,73 | 60,57 | -0,44% | 449.578,00 |
| 18.01.2024 | 63,35 | 63,35 | 59,68 | 60,84 | -3,24% | 847.429,00 |
| 17.01.2024 | 60,63 | 62,89 | 59,86 | 62,88 | 1,83% | 797.872,00 |
| 16.01.2024 | 60,10 | 61,81 | 59,45 | 61,75 | 1,70% | 647.051,00 |
| 12.01.2024 | 60,95 | 61,47 | 60,23 | 60,72 | 1,20% | 579.523,00 |
| 11.01.2024 | 60,40 | 60,84 | 59,17 | 60,00 | -2,57% | 741.175,00 |
| 10.01.2024 | 60,53 | 61,66 | 59,66 | 61,58 | 1,50% | 464.794,00 |
| 09.01.2024 | 60,12 | 61,24 | 59,39 | 60,67 | 0,00% | 461.530,00 |
| 08.01.2024 | 59,47 | 61,01 | 58,63 | 60,67 | 1,47% | 766.891,00 |
| 05.01.2024 | 62,71 | 63,06 | 53,83 | 59,79 | -7,06% | 2.472.613,00 |
| 04.01.2024 | 62,88 | 64,52 | 61,74 | 64,33 | 2,99% | 490.947,00 |
| 03.01.2024 | 63,25 | 63,61 | 61,70 | 62,46 | -0,76% | 505.042,00 |
| 02.01.2024 | 62,01 | 65,97 | 60,61 | 62,94 | 0,22% | 844.642,00 |
| 29.12.2023 | 63,04 | 63,56 | 62,32 | 62,80 | -0,81% | 601.255,00 |
| 28.12.2023 | 63,13 | 64,04 | 61,21 | 63,31 | -0,16% | 706.783,00 |
| 27.12.2023 | 62,51 | 63,48 | 62,20 | 63,41 | 1,77% | 711.587,00 |
| 26.12.2023 | 61,37 | 62,83 | 60,87 | 62,31 | 2,06% | 843.423,00 |
| 22.12.2023 | 60,25 | 61,82 | 59,69 | 61,05 | 2,85% | 743.331,00 |
| 21.12.2023 | 59,70 | 60,66 | 59,13 | 59,36 | -0,30% | 515.756,00 |
| 20.12.2023 | 61,06 | 62,23 | 59,27 | 59,54 | -2,81% | 704.823,00 |