58,000€
4,98%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 55,00 | 59,00 | 54,75 | 57,00 | 3,17% | 14,00 |
| 05.11.2026 | 58,00 | 58,50 | 55,00 | 55,25 | -4,74% | 1.049,00 |
| 04.11.2026 | 54,25 | 58,50 | 53,25 | 58,00 | 7,41% | - |
| 03.11.2026 | 54,00 | 55,50 | 53,75 | 54,00 | 0,00% | 336,00 |
| 02.11.2026 | 55,50 | 56,00 | 53,75 | 54,00 | -3,57% | - |
| 30.10.2026 | 56,00 | 56,75 | 54,50 | 56,00 | 0,00% | - |
| 29.10.2026 | 55,00 | 57,00 | 55,00 | 56,00 | 1,82% | 13,00 |
| 28.10.2026 | 54,50 | 55,50 | 53,50 | 55,00 | 0,00% | - |
| 27.10.2026 | 53,50 | 55,25 | 53,50 | 55,00 | 3,77% | 550,00 |
| 26.10.2026 | 53,50 | 54,50 | 53,00 | 53,00 | -1,85% | - |
| 23.10.2026 | 56,00 | 56,25 | 53,50 | 54,00 | -2,70% | 2.860,00 |
| 22.10.2026 | 56,25 | 58,00 | 54,75 | 55,50 | -1,77% | 4,00 |
| 21.10.2026 | 59,00 | 60,25 | 56,00 | 56,50 | -4,24% | - |
| 20.10.2026 | 56,50 | 60,00 | 56,50 | 59,00 | 2,61% | - |
| 19.10.2026 | 57,00 | 59,00 | 56,50 | 57,50 | 1,77% | - |
| 16.10.2026 | 58,50 | 59,25 | 55,50 | 56,50 | -2,59% | 54,00 |
| 15.10.2026 | 58,50 | 59,00 | 57,50 | 58,00 | -4,92% | - |
| 14.10.2026 | 60,00 | 62,50 | 59,50 | 61,00 | 1,67% | 811,00 |
| 13.10.2026 | 63,50 | 64,00 | 59,50 | 60,00 | -4,76% | 225,00 |
| 12.10.2026 | 63,75 | 65,25 | 61,75 | 63,00 | 0,00% | 334,00 |
| 09.10.2026 | 58,50 | 65,00 | 58,00 | 63,00 | 8,62% | 587,00 |
| 08.10.2026 | 60,50 | 61,00 | 57,00 | 58,00 | -2,52% | 792,00 |
| 07.10.2026 | 59,00 | 60,50 | 57,50 | 59,50 | 0,85% | 3.400,00 |
| 06.10.2026 | 63,75 | 65,50 | 56,75 | 59,00 | -7,81% | 1.229,00 |
| 05.10.2026 | 54,50 | 89,75 | 52,50 | 64,00 | 28,13% | 1.933,00 |
| 02.10.2026 | 49,70 | 50,55 | 49,50 | 49,95 | 1,11% | 2.100,00 |
| 01.10.2026 | 50,15 | 51,00 | 49,40 | 49,40 | -2,18% | 136,00 |
| 30.09.2026 | 49,80 | 51,00 | 49,40 | 50,50 | 0,20% | 774,00 |
| 29.09.2026 | 50,80 | 51,75 | 49,30 | 50,40 | -2,14% | 39,00 |
| 28.09.2026 | 49,15 | 52,00 | 47,40 | 51,50 | 4,25% | 4.505,00 |
| 25.09.2026 | 50,15 | 50,30 | 49,00 | 49,40 | -1,10% | - |
| 24.09.2026 | 49,60 | 50,75 | 48,40 | 49,95 | 0,50% | - |
| 23.09.2026 | 52,00 | 52,00 | 48,30 | 49,70 | -4,42% | - |
| 22.09.2026 | 51,50 | 52,50 | 51,15 | 52,00 | 0,97% | 220,00 |
| 21.09.2026 | 50,50 | 52,75 | 50,15 | 51,50 | 1,98% | - |
| 18.09.2026 | 52,50 | 53,25 | 49,60 | 50,50 | -3,81% | - |
| 17.09.2026 | 51,50 | 53,50 | 50,90 | 52,50 | 1,45% | - |
| 16.09.2026 | 51,50 | 52,50 | 50,75 | 51,75 | 0,49% | - |
| 15.09.2026 | 51,75 | 52,00 | 50,15 | 51,50 | -0,96% | 116,00 |
| 14.09.2026 | 51,50 | 52,50 | 50,90 | 52,00 | 0,97% | - |
| 11.09.2026 | 51,00 | 52,00 | 49,50 | 51,50 | 0,98% | - |
| 10.09.2026 | 51,25 | 52,75 | 50,15 | 51,00 | -0,97% | 1.179,00 |
| 09.09.2026 | 52,00 | 52,25 | 50,50 | 51,50 | -1,90% | 20,00 |
| 08.09.2026 | 52,75 | 53,00 | 50,80 | 52,50 | -0,47% | 46,00 |
| 07.09.2026 | 52,75 | 52,75 | 52,50 | 52,75 | -1,40% | - |
| 04.09.2026 | 52,50 | 53,50 | 51,50 | 53,50 | 0,00% | - |
| 03.09.2026 | 53,25 | 53,50 | 51,50 | 53,50 | -0,93% | 665,00 |
| 02.09.2026 | 52,75 | 54,00 | 52,25 | 54,00 | 1,89% | 338,00 |
| 01.09.2026 | 52,50 | 53,50 | 51,65 | 53,00 | 0,00% | - |
| 31.08.2026 | 51,50 | 53,25 | 50,65 | 53,00 | 0,95% | - |
| 28.08.2026 | 52,50 | 53,75 | 51,25 | 52,50 | 0,00% | 600,00 |
| 27.08.2026 | 52,25 | 53,25 | 51,25 | 52,50 | -0,94% | 100,00 |
| 26.08.2026 | 52,50 | 53,25 | 51,75 | 53,00 | 0,00% | 26,00 |
| 25.08.2026 | 53,25 | 54,25 | 52,00 | 53,00 | -0,93% | 26,00 |
| 24.08.2026 | 53,75 | 54,25 | 52,25 | 53,50 | -1,83% | - |
| 21.08.2026 | 52,25 | 54,75 | 52,00 | 54,50 | 1,87% | - |
| 20.08.2026 | 52,75 | 53,50 | 52,00 | 53,50 | -1,83% | 60,00 |
| 19.08.2026 | 51,50 | 55,00 | 51,00 | 54,50 | 14,98% | 78,00 |
| 05.05.2026 | 49,70 | 51,00 | 46,20 | 47,40 | -5,01% | 680,00 |
| 04.05.2026 | 48,50 | 50,50 | 48,30 | 49,90 | 2,25% | - |
| 30.04.2026 | 49,10 | 49,95 | 47,90 | 48,80 | -0,81% | 229,00 |
| 29.04.2026 | 50,05 | 50,40 | 48,40 | 49,20 | -2,09% | 639,00 |
| 28.04.2026 | 51,25 | 52,00 | 49,70 | 50,25 | -1,47% | - |
| 27.04.2026 | 50,50 | 51,75 | 50,50 | 51,00 | 0,99% | 90,00 |
| 24.04.2026 | 52,25 | 52,50 | 49,80 | 50,50 | -2,88% | 196,00 |
| 23.04.2026 | 51,50 | 52,50 | 50,50 | 52,00 | 0,00% | - |
| 22.04.2026 | 51,00 | 53,00 | 51,00 | 52,00 | 0,97% | 20,00 |
| 21.04.2026 | 52,75 | 53,25 | 51,00 | 51,50 | -2,83% | - |
| 20.04.2026 | 52,75 | 53,75 | 52,00 | 53,00 | 0,00% | - |
| 17.04.2026 | 52,50 | 53,50 | 52,00 | 53,00 | 0,00% | 2.000,00 |
| 16.04.2026 | 51,25 | 53,50 | 51,00 | 53,00 | 2,91% | 28,00 |
| 15.04.2026 | 53,00 | 53,50 | 51,00 | 51,50 | -2,83% | 55,00 |
| 14.04.2026 | 52,00 | 53,75 | 52,00 | 53,00 | 0,95% | 2.080,00 |
| 13.04.2026 | 52,00 | 54,25 | 51,50 | 52,50 | 0,96% | - |
| 10.04.2026 | 52,50 | 53,25 | 50,75 | 52,00 | -0,95% | - |
| 09.04.2026 | 51,50 | 53,00 | 50,50 | 52,50 | 0,96% | - |
| 08.04.2026 | 51,00 | 53,75 | 51,00 | 52,00 | -0,95% | 2.800,00 |
| 07.04.2026 | 52,50 | 52,50 | 50,40 | 52,50 | 3,96% | 6.670,00 |
| 02.04.2026 | 49,20 | 51,00 | 49,00 | 50,50 | -0,98% | - |
| 01.04.2026 | 50,05 | 51,25 | 49,40 | 51,00 | 0,99% | - |
| 31.03.2026 | 48,00 | 51,00 | 47,70 | 50,50 | 5,21% | 185,00 |
| 30.03.2026 | 45,40 | 48,20 | 45,20 | 48,00 | 4,12% | 169,00 |
| 27.03.2026 | 47,20 | 47,70 | 45,80 | 46,10 | -2,95% | - |
| 26.03.2026 | 48,30 | 48,90 | 47,30 | 47,50 | -1,66% | 80,00 |
| 25.03.2026 | 47,10 | 49,70 | 46,70 | 48,30 | 2,55% | - |
| 24.03.2026 | 48,30 | 48,60 | 47,00 | 47,10 | -2,48% | - |
| 23.03.2026 | 47,50 | 49,20 | 47,10 | 48,30 | 2,11% | 903,00 |
| 20.03.2026 | 46,70 | 48,60 | 46,10 | 47,30 | 1,50% | 42,00 |
| 19.03.2026 | 47,50 | 47,60 | 45,40 | 46,60 | -2,10% | 360,00 |
| 18.03.2026 | 48,00 | 48,60 | 46,80 | 47,60 | -1,04% | - |
| 17.03.2026 | 48,50 | 49,20 | 47,60 | 48,10 | -0,41% | 693,00 |
| 16.03.2026 | 47,80 | 48,90 | 46,90 | 48,30 | 1,26% | 65,00 |
| 13.03.2026 | 48,70 | 50,50 | 46,50 | 47,70 | -2,45% | - |
| 12.03.2026 | 49,40 | 50,25 | 47,80 | 48,90 | -1,81% | - |
| 11.03.2026 | 49,70 | 51,50 | 48,10 | 49,80 | -0,70% | 1.497,00 |
| 10.03.2026 | 50,25 | 52,50 | 49,40 | 50,15 | -1,67% | 2.400,00 |
| 09.03.2026 | 51,00 | 52,00 | 48,80 | 51,00 | 0,00% | - |
| 06.03.2026 | 50,25 | 51,50 | 48,60 | 51,00 | 1,69% | - |
| 05.03.2026 | 51,75 | 52,00 | 49,20 | 50,15 | -2,62% | - |
| 04.03.2026 | 51,50 | 53,50 | 51,00 | 51,50 | 0,00% | 890,00 |