32,255$
-0,72%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 32,61 | 33,15 | 31,37 | 32,49 | -0,95% | 1.838.676,00 |
| 29.05.2025 | 31,77 | 33,31 | 31,57 | 32,80 | 4,53% | 1.974.671,00 |
| 28.05.2025 | 31,64 | 32,60 | 31,20 | 31,38 | -1,10% | 2.391.050,00 |
| 27.05.2025 | 33,24 | 33,28 | 31,07 | 31,73 | -2,49% | 5.769.519,00 |
| 23.05.2025 | 33,26 | 33,80 | 32,36 | 32,54 | -4,15% | 1.763.863,00 |
| 22.05.2025 | 33,68 | 34,18 | 32,98 | 33,95 | -0,06% | 1.264.812,00 |
| 21.05.2025 | 36,00 | 36,84 | 33,74 | 33,97 | -7,11% | 2.244.571,00 |
| 20.05.2025 | 32,08 | 36,63 | 31,58 | 36,57 | 14,17% | 4.372.987,00 |
| 19.05.2025 | 31,23 | 32,81 | 31,23 | 32,03 | 0,57% | 1.471.153,00 |
| 16.05.2025 | 30,97 | 32,53 | 30,65 | 31,85 | 3,07% | 1.522.515,00 |
| 15.05.2025 | 29,56 | 31,15 | 29,00 | 30,90 | 5,03% | 2.075.386,00 |
| 14.05.2025 | 30,07 | 30,38 | 28,64 | 29,42 | -2,10% | 2.139.946,00 |
| 13.05.2025 | 31,69 | 32,02 | 29,99 | 30,05 | -4,87% | 2.665.058,00 |
| 12.05.2025 | 32,49 | 32,99 | 31,42 | 31,59 | 1,38% | 2.133.837,00 |
| 09.05.2025 | 31,29 | 33,47 | 31,07 | 31,16 | -0,92% | 2.030.377,00 |
| 08.05.2025 | 30,31 | 33,75 | 29,93 | 31,45 | 8,45% | 3.169.856,00 |
| 07.05.2025 | 29,81 | 30,04 | 28,09 | 29,00 | -0,82% | 2.927.877,00 |
| 06.05.2025 | 34,19 | 34,75 | 29,15 | 29,24 | -14,70% | 4.619.843,00 |
| 05.05.2025 | 35,48 | 35,56 | 34,17 | 34,28 | -3,14% | 1.613.390,00 |
| 02.05.2025 | 35,75 | 36,71 | 34,90 | 35,39 | 0,43% | 1.944.448,00 |
| 01.05.2025 | 35,72 | 36,26 | 31,27 | 35,24 | -1,67% | 3.845.170,00 |
| 30.04.2025 | 34,25 | 36,25 | 34,07 | 35,84 | 3,08% | 1.576.272,00 |
| 29.04.2025 | 32,72 | 34,90 | 32,27 | 34,77 | 5,68% | 1.274.397,00 |
| 28.04.2025 | 33,29 | 34,02 | 32,73 | 32,90 | -0,06% | 1.405.974,00 |
| 25.04.2025 | 34,00 | 34,00 | 31,99 | 32,92 | -4,61% | 1.638.062,00 |
| 24.04.2025 | 33,05 | 34,52 | 32,49 | 34,51 | 4,20% | 1.180.383,00 |
| 23.04.2025 | 32,17 | 34,40 | 32,17 | 33,12 | 5,95% | 1.864.366,00 |
| 22.04.2025 | 31,22 | 32,30 | 31,01 | 31,26 | 2,86% | 1.962.146,00 |
| 21.04.2025 | 30,34 | 31,61 | 30,13 | 30,39 | -0,85% | 1.252.479,00 |
| 17.04.2025 | 29,04 | 30,68 | 28,75 | 30,65 | 5,25% | 1.724.285,00 |
| 16.04.2025 | 30,15 | 30,39 | 28,58 | 29,12 | -3,67% | 2.073.875,00 |
| 15.04.2025 | 32,19 | 32,72 | 29,29 | 30,23 | -5,65% | 2.546.214,00 |
| 14.04.2025 | 32,15 | 32,50 | 31,05 | 32,04 | 2,69% | 2.109.345,00 |
| 11.04.2025 | 27,97 | 31,31 | 27,80 | 31,20 | 11,27% | 4.052.681,00 |
| 10.04.2025 | 29,39 | 30,48 | 27,66 | 28,04 | -8,96% | 2.875.198,00 |
| 09.04.2025 | 30,11 | 32,45 | 27,80 | 30,80 | 1,95% | 5.476.626,00 |
| 08.04.2025 | 33,05 | 33,75 | 28,46 | 30,21 | -7,02% | 5.746.401,00 |
| 07.04.2025 | 30,58 | 34,11 | 30,50 | 32,49 | 2,82% | 4.172.525,00 |
| 04.04.2025 | 30,17 | 33,25 | 29,57 | 31,60 | 3,47% | 5.701.754,00 |
| 03.04.2025 | 32,64 | 33,05 | 30,01 | 30,54 | -9,35% | 4.274.326,00 |
| 02.04.2025 | 32,01 | 33,80 | 30,50 | 33,69 | 4,53% | 5.144.065,00 |
| 01.04.2025 | 37,12 | 37,92 | 31,79 | 32,23 | -14,74% | 8.890.452,00 |
| 31.03.2025 | 33,07 | 37,94 | 30,12 | 37,80 | -45,58% | 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 |