86,825$
-6,32%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 78,89 | 80,14 | 77,98 | 79,35 | 1,44% | 434.154,00 |
| 22.08.2024 | 80,21 | 80,61 | 77,81 | 78,22 | -2,00% | 214.908,00 |
| 21.08.2024 | 79,43 | 80,50 | 78,95 | 79,82 | 1,03% | 304.261,00 |
| 20.08.2024 | 78,70 | 79,68 | 78,02 | 79,01 | -0,03% | 501.371,00 |
| 19.08.2024 | 78,91 | 79,73 | 77,72 | 79,03 | 0,16% | 492.616,00 |
| 16.08.2024 | 78,29 | 79,20 | 77,55 | 78,90 | 0,55% | 294.446,00 |
| 15.08.2024 | 79,45 | 79,68 | 77,79 | 78,47 | 1,98% | 391.901,00 |
| 14.08.2024 | 77,28 | 77,56 | 76,32 | 76,95 | -0,35% | 326.519,00 |
| 13.08.2024 | 78,47 | 79,30 | 76,40 | 77,22 | -1,13% | 475.989,00 |
| 12.08.2024 | 78,33 | 79,64 | 77,50 | 78,10 | 0,27% | 605.534,00 |
| 09.08.2024 | 73,68 | 78,13 | 73,64 | 77,89 | 5,86% | 769.663,00 |
| 08.08.2024 | 71,12 | 73,67 | 70,87 | 73,58 | 4,34% | 694.931,00 |
| 07.08.2024 | 73,78 | 74,83 | 70,45 | 70,52 | -4,61% | 612.658,00 |
| 06.08.2024 | 72,85 | 76,04 | 72,51 | 73,93 | 1,66% | 599.546,00 |
| 05.08.2024 | 72,28 | 74,52 | 71,45 | 72,72 | -3,90% | 962.677,00 |
| 02.08.2024 | 76,25 | 77,40 | 74,64 | 75,67 | -3,67% | 1.015.363,00 |
| 01.08.2024 | 78,80 | 79,73 | 78,08 | 78,55 | -0,43% | 627.647,00 |
| 31.07.2024 | 80,23 | 80,59 | 77,61 | 78,89 | -1,18% | 1.152.181,00 |
| 30.07.2024 | 83,21 | 83,81 | 79,73 | 79,83 | -3,68% | 801.289,00 |
| 29.07.2024 | 84,03 | 85,47 | 82,41 | 82,88 | -1,39% | 495.499,00 |
| 26.07.2024 | 84,39 | 85,14 | 83,17 | 84,05 | 0,48% | 584.978,00 |
| 25.07.2024 | 85,60 | 87,71 | 83,37 | 83,65 | -1,76% | 578.476,00 |
| 24.07.2024 | 83,77 | 86,14 | 83,77 | 85,15 | 1,43% | 719.337,00 |
| 23.07.2024 | 83,60 | 84,98 | 83,17 | 83,95 | -0,12% | 461.649,00 |
| 22.07.2024 | 82,37 | 84,37 | 81,81 | 84,05 | 2,96% | 895.155,00 |
| 19.07.2024 | 80,42 | 82,44 | 79,37 | 81,63 | 2,60% | 836.669,00 |
| 18.07.2024 | 81,68 | 83,98 | 79,16 | 79,56 | -2,22% | 808.417,00 |
| 17.07.2024 | 82,10 | 83,00 | 78,59 | 81,37 | -2,25% | 1.083.791,00 |
| 16.07.2024 | 85,00 | 85,61 | 82,92 | 83,24 | -1,19% | 1.173.291,00 |
| 15.07.2024 | 82,93 | 84,47 | 82,22 | 84,24 | 2,25% | 1.084.710,00 |
| 12.07.2024 | 83,12 | 83,51 | 81,99 | 82,39 | 0,51% | 954.473,00 |
| 11.07.2024 | 82,65 | 83,36 | 81,00 | 81,97 | 1,22% | 901.200,00 |
| 10.07.2024 | 81,30 | 81,58 | 80,37 | 80,98 | 0,06% | 645.182,00 |
| 09.07.2024 | 79,32 | 81,65 | 79,17 | 80,93 | 1,99% | 888.420,00 |
| 08.07.2024 | 78,92 | 80,34 | 78,47 | 79,35 | 2,01% | 710.131,00 |
| 05.07.2024 | 76,41 | 78,17 | 75,65 | 77,79 | 2,01% | 373.244,00 |
| 03.07.2024 | 75,97 | 76,85 | 75,50 | 76,26 | 0,26% | 204.276,00 |
| 02.07.2024 | 76,80 | 77,16 | 75,27 | 76,06 | -1,14% | 508.403,00 |
| 01.07.2024 | 75,43 | 77,45 | 75,21 | 76,94 | 1,89% | 964.345,00 |
| 28.06.2024 | 78,83 | 79,78 | 74,23 | 75,51 | -4,14% | 2.763.135,00 |
| 27.06.2024 | 75,18 | 79,48 | 74,32 | 78,77 | 4,90% | 1.918.519,00 |