56,836$
-2,46%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 57,83 | 58,20 | 56,75 | 56,83 | -2,47% | - |
| 28.09.2026 | 56,50 | 58,82 | 55,75 | 58,27 | 3,66% | 1.848.954,00 |
| 25.09.2026 | 57,22 | 57,50 | 55,92 | 56,21 | -1,20% | 947.290,00 |
| 24.09.2026 | 55,86 | 57,59 | 55,09 | 56,89 | 0,70% | 1.852.006,00 |
| 23.09.2026 | 59,02 | 59,10 | 55,09 | 56,50 | -4,34% | 1.650.416,00 |
| 22.09.2026 | 59,45 | 59,96 | 58,78 | 59,06 | 0,24% | 1.282.657,00 |
| 21.09.2026 | 59,78 | 60,54 | 57,62 | 58,92 | 1,36% | 1.124.395,00 |
| 18.09.2026 | 60,37 | 60,37 | 57,01 | 58,13 | -3,73% | 2.717.361,00 |
| 17.09.2026 | 60,22 | 61,50 | 59,31 | 60,38 | 2,72% | 1.309.160,00 |
| 16.09.2026 | 59,25 | 60,13 | 58,40 | 58,78 | -0,74% | 1.249.170,00 |
| 15.09.2026 | 59,70 | 59,75 | 58,19 | 59,22 | -0,54% | 1.887.868,00 |
| 14.09.2026 | 60,04 | 60,85 | 59,09 | 59,54 | 0,12% | 1.428.383,00 |
| 11.09.2026 | 60,07 | 60,20 | 58,21 | 59,47 | 0,95% | 1.683.430,00 |
| 10.09.2026 | 59,34 | 60,13 | 58,56 | 58,91 | -1,01% | 1.160.668,00 |
| 09.09.2026 | 59,99 | 60,33 | 59,05 | 59,51 | -1,46% | 1.195.247,00 |
| 08.09.2026 | 60,25 | 61,03 | 59,22 | 60,39 | -1,26% | 1.024.450,00 |
| 04.09.2026 | 59,73 | 61,78 | 59,65 | 61,16 | -0,10% | 986.706,00 |
| 03.09.2026 | 61,73 | 62,14 | 59,85 | 61,22 | -0,58% | 736.473,00 |
| 02.09.2026 | 61,63 | 62,90 | 60,82 | 61,58 | 1,28% | 1.021.291,00 |
| 01.09.2026 | 60,29 | 62,14 | 60,06 | 60,80 | 0,10% | 1.441.442,00 |
| 31.08.2026 | 59,10 | 61,61 | 58,51 | 60,74 | 1,51% | 1.748.999,00 |
| 28.08.2026 | 61,06 | 62,38 | 59,49 | 59,84 | -2,09% | 760.160,00 |
| 27.08.2026 | 60,51 | 61,60 | 59,93 | 61,11 | 0,03% | 611.752,00 |
| 26.08.2026 | 61,04 | 61,65 | 60,32 | 61,09 | -0,15% | 891.703,00 |
| 25.08.2026 | 62,22 | 63,92 | 60,96 | 61,18 | -1,12% | 1.217.884,00 |
| 24.08.2026 | 62,30 | 62,31 | 61,23 | 61,87 | -1,20% | 662.140,00 |
| 21.08.2026 | 61,60 | 63,98 | 61,60 | 62,62 | 2,10% | 1.141.514,00 |
| 20.08.2026 | 62,23 | 62,91 | 60,80 | 61,33 | -3,08% | 726.436,00 |
| 19.08.2026 | 61,56 | 63,83 | 60,95 | 63,28 | 5,77% | 1.444.925,00 |
| 18.08.2026 | 59,97 | 60,86 | 59,50 | 59,83 | -0,68% | 705.938,00 |
| 17.08.2026 | 58,01 | 60,29 | 57,34 | 60,24 | 3,74% | 712.903,00 |
| 14.08.2026 | 58,11 | 58,75 | 57,30 | 58,07 | -1,34% | 656.559,00 |
| 13.08.2026 | 60,00 | 60,45 | 58,72 | 58,86 | -1,24% | 839.077,00 |
| 12.08.2026 | 58,92 | 60,41 | 58,85 | 59,60 | 0,73% | 1.220.578,00 |
| 11.08.2026 | 58,72 | 59,65 | 57,83 | 59,17 | 1,56% | 796.776,00 |
| 10.08.2026 | 57,98 | 59,28 | 57,69 | 58,26 | 0,33% | 902.135,00 |
| 07.08.2026 | 59,91 | 60,08 | 56,74 | 58,07 | -1,53% | 1.296.253,00 |
| 06.08.2026 | 55,17 | 59,00 | 54,98 | 58,97 | 5,45% | 1.284.489,00 |
| 05.08.2026 | 55,00 | 56,75 | 54,94 | 55,92 | 2,31% | 886.281,00 |
| 04.08.2026 | 54,46 | 55,09 | 53,61 | 54,66 | 2,11% | 868.125,00 |
| 03.08.2026 | 53,99 | 54,49 | 52,77 | 53,53 | -1,02% | 774.757,00 |
| 31.07.2026 | 56,10 | 56,39 | 53,53 | 54,08 | -3,36% | 793.221,00 |
| 30.07.2026 | 52,95 | 56,21 | 52,73 | 55,96 | 5,74% | 817.958,00 |
| 29.07.2026 | 54,50 | 55,16 | 52,47 | 52,92 | -2,99% | 1.142.216,00 |
| 28.07.2026 | 55,93 | 57,03 | 54,04 | 54,55 | -1,71% | 1.301.554,00 |
| 27.07.2026 | 54,77 | 56,36 | 54,12 | 55,50 | 1,54% | 1.009.792,00 |
| 24.07.2026 | 55,81 | 55,81 | 54,28 | 54,66 | -1,74% | 1.120.739,00 |
| 23.07.2026 | 55,17 | 56,61 | 54,98 | 55,63 | -0,61% | 750.403,00 |
| 22.07.2026 | 58,32 | 58,59 | 55,97 | 55,97 | -3,53% | 1.036.076,00 |
| 21.07.2026 | 55,44 | 58,19 | 55,44 | 58,02 | 4,58% | 852.766,00 |
| 20.07.2026 | 56,36 | 57,12 | 55,25 | 55,48 | -1,28% | 870.518,00 |
| 17.07.2026 | 55,60 | 57,86 | 54,59 | 56,20 | 0,29% | 1.128.025,00 |
| 16.07.2026 | 56,12 | 56,80 | 55,02 | 56,04 | -1,22% | 1.050.243,00 |
| 15.07.2026 | 56,21 | 56,77 | 55,46 | 56,73 | 0,93% | 857.074,00 |
| 14.07.2026 | 57,32 | 57,32 | 55,30 | 56,21 | -1,47% | 780.551,00 |
| 13.07.2026 | 58,13 | 58,25 | 56,59 | 57,05 | -1,99% | 831.104,00 |
| 10.07.2026 | 59,87 | 59,91 | 56,65 | 58,21 | -2,71% | 623.968,00 |
| 09.07.2026 | 58,81 | 60,22 | 58,49 | 59,83 | 1,91% | 1.207.681,00 |
| 08.07.2026 | 60,01 | 60,40 | 56,97 | 58,71 | -3,23% | 1.632.339,00 |
| 07.07.2026 | 57,78 | 61,77 | 57,54 | 60,67 | 6,51% | 1.513.685,00 |
| 06.07.2026 | 57,76 | 58,31 | 56,55 | 56,96 | -2,45% | 1.310.613,00 |
| 02.07.2026 | 56,56 | 58,49 | 55,62 | 58,39 | 4,12% | 1.378.654,00 |
| 01.07.2026 | 58,13 | 58,29 | 55,38 | 56,08 | -3,51% | 1.490.457,00 |
| 30.06.2026 | 57,72 | 59,50 | 56,80 | 58,12 | 0,80% | 2.476.061,00 |
| 29.06.2026 | 55,70 | 57,97 | 55,70 | 57,66 | 2,02% | 2.751.127,00 |
| 26.06.2026 | 53,77 | 56,65 | 53,64 | 56,52 | 5,23% | 8.654.450,00 |
| 25.06.2026 | 53,12 | 55,88 | 53,09 | 53,71 | -0,30% | 2.027.537,00 |
| 24.06.2026 | 51,88 | 54,83 | 51,88 | 53,87 | 3,73% | 2.033.516,00 |
| 23.06.2026 | 52,00 | 53,33 | 51,49 | 51,94 | -0,34% | 1.211.032,00 |
| 22.06.2026 | 51,71 | 52,95 | 50,82 | 52,11 | 1,39% | 1.473.743,00 |
| 19.06.2026 | 51,36 | 51,45 | 51,35 | 51,40 | -0,09% | - |
| 18.06.2026 | 52,00 | 53,48 | 50,24 | 51,44 | 1,52% | 2.837.044,00 |
| 17.06.2026 | 49,35 | 51,91 | 49,35 | 50,67 | 2,80% | 1.117.557,00 |
| 16.06.2026 | 49,57 | 50,30 | 48,89 | 49,29 | -0,54% | 1.003.789,00 |
| 15.06.2026 | 47,71 | 50,05 | 47,48 | 49,56 | 4,42% | 1.739.391,00 |
| 12.06.2026 | 47,30 | 48,44 | 46,71 | 47,46 | 0,38% | 1.030.994,00 |
| 11.06.2026 | 46,04 | 47,65 | 45,30 | 47,28 | 4,14% | 2.039.071,00 |
| 10.06.2026 | 46,80 | 47,77 | 45,31 | 45,40 | -3,13% | 1.079.601,00 |
| 09.06.2026 | 46,93 | 47,60 | 46,10 | 46,87 | 1,20% | 1.318.822,00 |
| 08.06.2026 | 48,25 | 48,25 | 45,57 | 46,31 | -2,22% | 1.341.220,00 |
| 05.06.2026 | 48,70 | 49,19 | 47,23 | 47,36 | -2,81% | 1.106.310,00 |
| 04.06.2026 | 47,66 | 49,15 | 47,43 | 48,73 | 3,84% | 1.232.822,00 |
| 03.06.2026 | 47,64 | 47,64 | 46,59 | 46,93 | -1,03% | 1.508.796,00 |
| 02.06.2026 | 48,23 | 48,71 | 46,58 | 47,42 | -3,05% | 1.495.423,00 |
| 01.06.2026 | 51,01 | 51,01 | 48,66 | 48,91 | -4,84% | 1.360.111,00 |
| 29.05.2026 | 51,11 | 51,49 | 50,44 | 51,40 | 0,67% | 1.414.021,00 |
| 28.05.2026 | 51,02 | 51,25 | 49,91 | 51,06 | 0,08% | 1.384.758,00 |
| 27.05.2026 | 50,16 | 51,21 | 49,79 | 51,02 | 1,82% | 1.413.927,00 |
| 26.05.2026 | 47,74 | 50,25 | 47,10 | 50,11 | 5,94% | 1.318.213,00 |
| 22.05.2026 | 47,35 | 48,37 | 47,00 | 47,30 | -0,21% | 1.328.277,00 |
| 21.05.2026 | 46,87 | 47,58 | 46,51 | 47,40 | 0,49% | 1.180.268,00 |
| 20.05.2026 | 50,03 | 50,09 | 46,39 | 47,17 | -3,40% | 4.138.797,00 |
| 19.05.2026 | 48,00 | 48,99 | 47,64 | 48,83 | 0,81% | 1.065.776,00 |
| 18.05.2026 | 52,93 | 52,97 | 48,24 | 48,44 | -7,54% | 1.715.055,00 |
| 15.05.2026 | 53,12 | 53,23 | 52,24 | 52,39 | -2,15% | 1.294.465,00 |
| 14.05.2026 | 54,39 | 54,63 | 52,99 | 53,54 | -1,31% | 1.363.672,00 |
| 13.05.2026 | 54,03 | 54,74 | 53,46 | 54,25 | 0,38% | 1.423.838,00 |
| 12.05.2026 | 53,94 | 54,51 | 52,46 | 54,05 | 0,08% | 1.260.710,00 |
| 11.05.2026 | 53,43 | 54,63 | 52,74 | 54,00 | 1,87% | 1.514.859,00 |
| 08.05.2026 | 50,82 | 53,39 | 50,82 | 53,01 | 2,97% | 1.917.190,00 |