49,700€
-3,50%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 50,80 | 51,75 | 49,40 | 49,60 | -3,69% | 30,00 |
| 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 |
| 03.03.2026 | 53,50 | 53,50 | 50,75 | 51,50 | -2,83% | 2.800,00 |
| 02.03.2026 | 52,75 | 53,50 | 51,25 | 53,00 | 1,44% | 1.375,00 |
| 27.02.2026 | 51,00 | 52,50 | 50,15 | 52,25 | 2,96% | 42,00 |
| 26.02.2026 | 53,75 | 54,00 | 50,25 | 50,75 | -4,69% | - |
| 25.02.2026 | 52,50 | 55,00 | 49,40 | 53,25 | 4,93% | 2.782,00 |
| 24.02.2026 | 51,25 | 52,50 | 50,20 | 50,75 | -0,98% | - |
| 23.02.2026 | 49,20 | 51,75 | 48,50 | 51,25 | 3,33% | 342,00 |
| 20.02.2026 | 48,70 | 49,80 | 47,20 | 49,60 | 2,06% | 192,00 |
| 19.02.2026 | 47,20 | 48,80 | 46,40 | 48,60 | 2,10% | 168,00 |
| 18.02.2026 | 45,10 | 48,10 | 45,00 | 47,60 | 5,54% | 148,00 |
| 17.02.2026 | 45,70 | 46,10 | 44,60 | 45,10 | -1,31% | 132,00 |
| 16.02.2026 | 45,20 | 45,80 | 45,20 | 45,70 | 0,22% | - |
| 13.02.2026 | 46,40 | 47,70 | 45,50 | 45,60 | -1,30% | 224,00 |
| 12.02.2026 | 46,70 | 47,20 | 45,30 | 46,20 | -1,07% | 176,00 |
| 11.02.2026 | 46,10 | 47,60 | 44,50 | 46,70 | 0,86% | 366,00 |
| 10.02.2026 | 46,70 | 47,30 | 45,90 | 46,30 | -0,64% | 30,00 |
| 09.02.2026 | 47,30 | 47,90 | 46,00 | 46,60 | -1,69% | 253,00 |
| 06.02.2026 | 44,50 | 47,80 | 43,90 | 47,40 | 3,49% | 336,00 |
| 05.02.2026 | 46,90 | 48,00 | 45,10 | 45,80 | -2,35% | 525,00 |
| 04.02.2026 | 47,10 | 47,90 | 45,10 | 46,90 | -0,64% | 77,00 |
| 03.02.2026 | 48,50 | 49,95 | 46,40 | 47,20 | -3,08% | - |
| 02.02.2026 | 45,00 | 49,50 | 44,80 | 48,70 | 7,51% | 198,00 |
| 30.01.2026 | 44,20 | 46,30 | 43,00 | 45,30 | 10,76% | 4.135,00 |
| 29.01.2026 | 43,00 | 44,20 | 40,90 | 40,90 | -4,66% | 7,00 |
| 28.01.2026 | 45,30 | 45,70 | 42,60 | 42,90 | -4,88% | - |
| 27.01.2026 | 45,00 | 46,00 | 44,50 | 45,10 | 0,45% | 200,00 |
| 26.01.2026 | 44,60 | 45,40 | 43,40 | 44,90 | 0,90% | - |
| 23.01.2026 | 45,80 | 47,80 | 44,50 | 44,50 | -3,05% | 260,00 |