32,300€
0,31%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 32,00 | 32,80 | 32,00 | 32,20 | 3,21% | 482,00 |
| 16.07.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 3,31% | 411,00 |
| 15.07.2025 | 31,60 | 31,60 | 30,20 | 30,20 | -3,21% | 477,00 |
| 14.07.2025 | 30,00 | 31,20 | 30,00 | 31,20 | 0,00% | 341,00 |
| 11.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 150,00 |
| 10.07.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 5,37% | 157,00 |
| 09.07.2025 | 28,20 | 29,80 | 28,20 | 29,80 | 4,93% | 433,00 |
| 08.07.2025 | 27,00 | 28,80 | 27,00 | 28,40 | 2,90% | 216,00 |
| 07.07.2025 | 28,20 | 28,80 | 27,20 | 27,60 | -2,13% | 1.118,00 |
| 04.07.2025 | 28,10 | 28,20 | 28,00 | 28,20 | -0,35% | - |
| 03.07.2025 | 28,20 | 28,70 | 28,00 | 28,30 | -1,74% | - |
| 02.07.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 2,13% | 180,00 |
| 01.07.2025 | 27,60 | 28,80 | 27,60 | 28,20 | 2,17% | 379,00 |
| 30.06.2025 | 28,20 | 28,40 | 27,60 | 27,60 | -2,82% | 1.065,00 |
| 27.06.2025 | 28,40 | 28,80 | 28,40 | 28,40 | 1,43% | 997,00 |
| 26.06.2025 | 28,60 | 29,20 | 27,20 | 28,00 | -2,78% | 1.558,00 |
| 25.06.2025 | 29,40 | 29,40 | 28,60 | 28,80 | -2,04% | 613,00 |
| 24.06.2025 | 29,00 | 29,70 | 28,60 | 29,40 | 2,08% | - |
| 23.06.2025 | 28,60 | 29,10 | 28,10 | 28,80 | 0,70% | - |
| 20.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | 79,00 |
| 19.06.2025 | 29,10 | 29,10 | 28,70 | 28,70 | -1,03% | - |
| 18.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 492,00 |
| 17.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 328,00 |
| 16.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 280,00 |
| 13.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 40,00 |
| 12.06.2025 | 30,60 | 30,60 | 29,60 | 29,70 | -4,19% | - |
| 11.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -5,49% | 40,00 |
| 10.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | 60,00 |
| 09.06.2025 | 32,30 | 33,50 | 31,80 | 32,50 | 0,31% | - |
| 06.06.2025 | 30,50 | 32,60 | 30,10 | 32,40 | 6,58% | - |
| 05.06.2025 | 29,70 | 30,40 | 28,80 | 30,40 | 2,36% | - |
| 04.06.2025 | 30,50 | 31,00 | 29,70 | 29,70 | -4,19% | - |
| 03.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,64% | 17,00 |
| 02.06.2025 | 28,30 | 30,60 | 28,20 | 30,50 | 5,90% | - |
| 30.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 31,00 |
| 29.05.2025 | 28,40 | 29,30 | 27,90 | 28,90 | 3,21% | - |
| 28.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 4,00 |
| 27.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 5,00 |
| 26.05.2025 | 28,80 | 28,90 | 28,70 | 28,80 | -2,70% | - |
| 23.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 3,00 |
| 22.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -6,29% | 135,00 |
| 21.05.2025 | 32,40 | 32,40 | 31,60 | 31,80 | 8,90% | 107,00 |
| 20.05.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 0,69% | 1.097,00 |
| 19.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,75% | 10,00 |
| 16.05.2025 | 27,60 | 29,20 | 27,40 | 28,50 | 5,56% | - |
| 15.05.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 2,66% | 501,00 |
| 14.05.2025 | 26,80 | 27,10 | 25,60 | 26,30 | -1,87% | - |
| 13.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -8,84% | 15,00 |
| 12.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 6,14% | 25,00 |
| 09.05.2025 | 28,00 | 29,60 | 27,60 | 27,70 | -1,77% | - |
| 08.05.2025 | 26,20 | 28,20 | 26,20 | 28,20 | 11,02% | 158,00 |
| 07.05.2025 | 26,20 | 26,20 | 25,40 | 25,40 | -1,17% | 345,00 |
| 06.05.2025 | 30,00 | 30,40 | 25,70 | 25,70 | -17,63% | - |
| 05.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | 10,00 |
| 02.05.2025 | 31,40 | 31,40 | 30,60 | 30,60 | 0,00% | 260,00 |
| 30.04.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 0,66% | 190,00 |
| 29.04.2025 | 29,00 | 30,70 | 28,40 | 30,40 | 2,70% | - |
| 28.04.2025 | 29,00 | 29,60 | 29,00 | 29,60 | 2,07% | 209,00 |
| 25.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | 35,00 |
| 24.04.2025 | 29,20 | 30,20 | 28,70 | 30,20 | 3,07% | - |
| 23.04.2025 | 28,00 | 30,20 | 28,00 | 29,30 | 10,15% | - |
| 22.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | 60,00 |
| 17.04.2025 | 25,80 | 26,90 | 25,30 | 26,90 | 3,46% | - |
| 16.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 54,00 |
| 15.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -6,43% | 160,00 |
| 14.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | 19,00 |
| 11.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | 37,00 |
| 10.04.2025 | 25,80 | 25,80 | 25,00 | 25,40 | -11,81% | 200,00 |
| 09.04.2025 | 27,20 | 29,00 | 25,40 | 28,80 | 9,92% | 882,00 |
| 08.04.2025 | 29,80 | 29,80 | 26,20 | 26,20 | -11,49% | 281,00 |
| 07.04.2025 | 27,80 | 29,60 | 27,80 | 29,60 | 8,03% | 204,00 |
| 04.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 54,00 |
| 03.04.2025 | 28,60 | 29,40 | 27,60 | 27,60 | -10,39% | 168,00 |
| 02.04.2025 | 30,20 | 30,80 | 28,60 | 30,80 | 3,36% | 599,00 |
| 01.04.2025 | 34,00 | 36,20 | 29,80 | 29,80 | -11,31% | 2.245,00 |
| 31.03.2025 | 64,00 | 64,00 | 29,80 | 33,60 | -48,31% | 2.165,00 |
| 28.03.2025 | 65,50 | 65,50 | 65,00 | 65,00 | -1,14% | 77,00 |
| 27.03.2025 | 64,25 | 66,25 | 63,75 | 65,75 | 0,38% | - |
| 26.03.2025 | 66,50 | 66,50 | 65,50 | 65,50 | -4,38% | 54,00 |
| 25.03.2025 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | 39,00 |
| 24.03.2025 | 70,00 | 70,00 | 68,50 | 68,50 | 0,00% | 16,00 |
| 21.03.2025 | 68,00 | 68,50 | 68,00 | 68,50 | -0,36% | 51,00 |
| 20.03.2025 | 70,50 | 70,75 | 68,00 | 68,75 | -0,36% | - |
| 19.03.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 1,10% | 66,00 |
| 18.03.2025 | 68,25 | 69,25 | 67,00 | 68,25 | -1,09% | - |
| 17.03.2025 | 68,50 | 69,00 | 68,50 | 69,00 | 1,47% | 266,00 |
| 14.03.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -0,73% | 124,00 |
| 13.03.2025 | 69,00 | 69,00 | 68,50 | 68,50 | 6,20% | 344,00 |
| 12.03.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 1,57% | 11,00 |
| 11.03.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -0,78% | 91,00 |
| 10.03.2025 | 66,50 | 66,50 | 64,00 | 64,00 | -8,57% | 246,00 |
| 07.03.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 4,48% | 1,00 |
| 06.03.2025 | 68,50 | 68,50 | 67,00 | 67,00 | 0,00% | 164,00 |
| 05.03.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -1,47% | 6,00 |
| 04.03.2025 | 69,00 | 69,00 | 68,00 | 68,00 | -2,86% | 227,00 |
| 03.03.2025 | 71,00 | 71,00 | 70,00 | 70,00 | 2,19% | 28,00 |
| 28.02.2025 | 69,50 | 69,50 | 68,00 | 68,50 | -3,86% | 65,00 |
| 27.02.2025 | 75,25 | 76,00 | 71,00 | 71,25 | -5,63% | - |
| 26.02.2025 | 75,50 | 75,50 | 75,50 | 75,50 | -3,82% | 72,00 |
| 25.02.2025 | 78,50 | 78,50 | 78,50 | 78,50 | 1,95% | 5,00 |