42,800€
1,42%
Echtzeit-Aktienkurs Vaxcyte
Bid:
Ask:
Aktienkurse zur Vaxcyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | 126,00 |
| 24.11.2025 | 42,20 | 42,60 | 41,20 | 42,60 | 2,40% | 120,00 |
| 21.11.2025 | 42,00 | 42,00 | 41,20 | 41,60 | 0,48% | 154,00 |
| 20.11.2025 | 42,30 | 42,80 | 40,80 | 41,40 | -2,82% | - |
| 19.11.2025 | 42,60 | 43,30 | 42,30 | 42,60 | 0,47% | - |
| 18.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 8,00 |
| 17.11.2025 | 42,60 | 42,60 | 42,00 | 42,00 | -0,47% | 195,00 |
| 14.11.2025 | 38,60 | 42,20 | 38,60 | 42,20 | 8,21% | 639,00 |
| 12.11.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 2,09% | 1.033,00 |
| 11.11.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 4,95% | 58,00 |
| 10.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | 18,00 |
| 07.11.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 2,84% | 291,00 |
| 06.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | 50,00 |
| 05.11.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -4,37% | 339,00 |
| 04.11.2025 | 37,60 | 37,60 | 35,60 | 36,60 | -2,66% | 115,00 |
| 03.11.2025 | 37,80 | 38,00 | 37,60 | 37,60 | -3,59% | 164,00 |
| 31.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 4,28% | 50,00 |
| 30.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | 10,00 |
| 29.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 220,00 |
| 28.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,86% | 15,00 |
| 27.10.2025 | 37,20 | 37,20 | 37,00 | 37,00 | 2,78% | 114,00 |
| 23.10.2025 | 37,00 | 37,00 | 36,00 | 36,00 | -1,10% | 51,00 |
| 22.10.2025 | 36,20 | 36,40 | 36,20 | 36,40 | -0,55% | 75,00 |
| 21.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 373,00 |
| 20.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 20,00 |
| 17.10.2025 | 37,60 | 37,60 | 36,20 | 36,20 | -1,09% | 1.112,00 |
| 16.10.2025 | 38,20 | 38,20 | 36,60 | 36,60 | -4,19% | 529,00 |
| 15.10.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 1,06% | 554,00 |
| 14.10.2025 | 37,20 | 37,80 | 36,80 | 37,80 | 0,00% | 474,00 |
| 13.10.2025 | 39,00 | 39,00 | 37,40 | 37,80 | 4,42% | 842,00 |
| 10.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 30,00 |
| 09.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 100,00 |
| 08.10.2025 | 36,40 | 36,60 | 36,20 | 36,60 | 4,57% | 646,00 |
| 07.10.2025 | 35,60 | 35,80 | 35,00 | 35,00 | 0,57% | 113,00 |
| 06.10.2025 | 37,00 | 37,20 | 34,80 | 34,80 | -3,33% | 191,00 |
| 03.10.2025 | 34,60 | 36,00 | 34,60 | 36,00 | 4,65% | 384,00 |
| 02.10.2025 | 33,00 | 34,40 | 33,00 | 34,40 | 7,50% | 104,00 |
| 01.10.2025 | 30,80 | 32,00 | 30,00 | 32,00 | 9,59% | 728,00 |
| 30.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 15,00 |
| 29.09.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 3,57% | 209,00 |
| 25.09.2025 | 28,00 | 28,30 | 27,60 | 28,00 | -2,10% | - |
| 24.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 5,93% | 1,00 |
| 22.09.2025 | 27,00 | 27,10 | 26,80 | 27,00 | 1,89% | - |
| 19.09.2025 | 27,80 | 27,80 | 26,50 | 26,50 | -0,38% | - |
| 18.09.2025 | 26,20 | 26,60 | 26,20 | 26,60 | -1,48% | 152,00 |
| 17.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 310,00 |
| 16.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 758,00 |
| 15.09.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,45% | 20,00 |
| 12.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,78% | 8,00 |
| 08.09.2025 | 28,30 | 28,60 | 27,60 | 28,10 | 0,00% | 226,00 |
| 05.09.2025 | 27,70 | 28,70 | 27,40 | 28,10 | 2,18% | - |
| 04.09.2025 | 27,60 | 28,20 | 26,50 | 27,50 | 1,10% | - |
| 03.09.2025 | 27,60 | 27,60 | 27,20 | 27,20 | 1,49% | 110,00 |
| 02.09.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | 187,00 |
| 01.09.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 2,31% | 250,00 |
| 29.08.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -1,14% | 250,00 |
| 28.08.2025 | 26,10 | 26,90 | 26,00 | 26,30 | 1,94% | - |
| 27.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 1,00 |
| 26.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,76% | 19,00 |
| 25.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 80,00 |
| 22.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | 30,00 |
| 21.08.2025 | 26,90 | 27,70 | 26,40 | 27,70 | 2,97% | - |
| 20.08.2025 | 27,10 | 27,30 | 26,60 | 26,90 | -2,54% | - |
| 19.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | 20,00 |
| 18.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 70,00 |
| 15.08.2025 | 27,20 | 28,00 | 27,20 | 28,00 | 3,70% | 162,00 |
| 14.08.2025 | 27,00 | 27,60 | 26,70 | 27,00 | 0,00% | - |
| 13.08.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 4,65% | 198,00 |
| 12.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 160,00 |
| 11.08.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | 75,00 |
| 08.08.2025 | 26,00 | 26,00 | 25,40 | 25,40 | 0,00% | 19,00 |
| 07.08.2025 | 25,60 | 26,60 | 25,40 | 25,40 | -11,81% | 821,00 |
| 06.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 34,00 |
| 05.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | 10,00 |
| 04.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 40,00 |
| 01.08.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -3,33% | 39,00 |
| 31.07.2025 | 31,00 | 31,00 | 29,80 | 30,00 | 0,67% | 537,00 |
| 30.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | 35,00 |
| 29.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 10,00 |
| 28.07.2025 | 31,80 | 31,80 | 30,80 | 30,80 | -1,28% | 70,00 |
| 25.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 10,00 |
| 24.07.2025 | 31,40 | 31,40 | 31,00 | 31,00 | 0,00% | 181,00 |
| 23.07.2025 | 30,20 | 31,20 | 30,20 | 31,00 | 1,97% | 548,00 |
| 22.07.2025 | 30,40 | 30,90 | 30,00 | 30,40 | -1,94% | - |
| 21.07.2025 | 31,00 | 31,20 | 31,00 | 31,00 | -0,64% | 69,00 |
| 18.07.2025 | 32,10 | 32,40 | 30,80 | 31,20 | -3,11% | - |
| 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 |