44,000€
-9,47%
Echtzeit-Aktienkurs Vaxcyte
Bid:
Ask:
Aktienkurse zur Vaxcyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 43,00 | 46,20 | 42,40 | 45,90 | 6,74% | 385,00 |
| 21.01.2026 | 40,60 | 43,00 | 40,10 | 43,00 | 5,91% | 440,00 |
| 20.01.2026 | 39,80 | 40,80 | 38,50 | 40,60 | 2,53% | 40,00 |
| 19.01.2026 | 39,20 | 39,60 | 39,20 | 39,60 | -1,25% | - |
| 16.01.2026 | 41,50 | 42,10 | 40,10 | 40,10 | -3,14% | - |
| 15.01.2026 | 41,80 | 42,30 | 40,50 | 41,40 | -0,72% | 474,00 |
| 14.01.2026 | 39,20 | 42,50 | 39,20 | 41,70 | 5,57% | 238,00 |
| 13.01.2026 | 39,20 | 39,60 | 38,40 | 39,50 | 0,51% | 36,00 |
| 12.01.2026 | 39,40 | 39,60 | 38,20 | 39,30 | -1,01% | 647,00 |
| 09.01.2026 | 39,00 | 41,10 | 38,70 | 39,70 | 2,06% | - |
| 08.01.2026 | 39,50 | 39,60 | 38,00 | 38,90 | -1,27% | - |
| 07.01.2026 | 38,40 | 40,70 | 38,20 | 39,40 | 2,87% | 141,00 |
| 06.01.2026 | 39,20 | 40,40 | 38,00 | 38,30 | -2,54% | 42,00 |
| 05.01.2026 | 39,80 | 40,20 | 37,40 | 39,30 | -0,76% | 511,00 |
| 02.01.2026 | 39,40 | 40,70 | 39,20 | 39,60 | 0,00% | 1.107,00 |
| 30.12.2025 | 39,60 | 39,60 | 39,50 | 39,60 | 0,25% | 60,00 |
| 29.12.2025 | 40,00 | 40,00 | 38,90 | 39,50 | -2,71% | 78,00 |
| 23.12.2025 | 40,80 | 41,10 | 40,10 | 40,60 | -0,49% | - |
| 22.12.2025 | 39,60 | 41,40 | 39,50 | 40,80 | 3,03% | 3.699,00 |
| 19.12.2025 | 37,20 | 39,70 | 37,00 | 39,60 | 6,17% | 175,00 |
| 18.12.2025 | 36,40 | 37,50 | 36,10 | 37,30 | 1,91% | 180,00 |
| 17.12.2025 | 37,00 | 37,50 | 36,60 | 36,60 | -1,35% | 238,00 |
| 16.12.2025 | 37,70 | 37,90 | 36,90 | 37,10 | -1,85% | 2.400,00 |
| 15.12.2025 | 37,60 | 38,30 | 37,00 | 37,80 | -0,53% | 154,00 |
| 12.12.2025 | 38,00 | 38,30 | 37,20 | 38,00 | 0,26% | 130,00 |
| 11.12.2025 | 37,20 | 38,40 | 37,00 | 37,90 | 1,88% | 210,00 |
| 10.12.2025 | 38,40 | 38,90 | 36,40 | 37,20 | -3,38% | 288,00 |
| 09.12.2025 | 39,60 | 40,10 | 38,30 | 38,50 | -3,51% | 215,00 |
| 08.12.2025 | 39,40 | 41,10 | 39,40 | 39,90 | 0,00% | 452,00 |
| 05.12.2025 | 39,60 | 40,20 | 38,70 | 39,90 | 0,76% | 8,00 |