46,700€
-0,21%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 48,00 | 48,00 | 46,60 | 46,80 | -1,27% | 27,00 |
| 06.02.2026 | 44,20 | 47,40 | 41,20 | 47,40 | 3,04% | 1.417,00 |
| 05.02.2026 | 47,00 | 47,90 | 46,00 | 46,00 | -1,29% | - |
| 04.02.2026 | 47,20 | 47,40 | 46,60 | 46,60 | -0,85% | - |
| 03.02.2026 | 48,40 | 49,40 | 46,60 | 47,00 | -2,89% | 139,00 |
| 02.02.2026 | 45,00 | 48,40 | 45,00 | 48,40 | 12,56% | 420,00 |
| 30.01.2026 | 45,20 | 45,80 | 43,00 | 43,00 | 0,94% | 454,00 |
| 28.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -6,58% | 340,00 |
| 27.01.2026 | 45,30 | 45,90 | 44,70 | 45,60 | 1,79% | - |
| 26.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | 128,00 |
| 23.01.2026 | 46,20 | 46,20 | 46,00 | 46,00 | 2,22% | 102,00 |
| 22.01.2026 | 42,80 | 45,60 | 42,80 | 45,00 | 5,88% | 243,00 |
| 21.01.2026 | 40,50 | 42,70 | 40,00 | 42,50 | 4,94% | - |
| 20.01.2026 | 39,50 | 40,70 | 39,00 | 40,50 | 1,25% | - |
| 19.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | 100,00 |
| 16.01.2026 | 42,00 | 42,00 | 40,80 | 40,80 | -0,97% | 105,00 |
| 15.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | 25,00 |
| 14.01.2026 | 39,60 | 41,60 | 39,60 | 41,60 | 7,77% | 105,00 |
| 12.01.2026 | 38,80 | 39,40 | 38,00 | 38,60 | -2,53% | 2.133,00 |
| 09.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | 10,00 |
| 08.01.2026 | 39,60 | 39,60 | 38,60 | 38,60 | -2,03% | 87,00 |
| 07.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 1,00 |
| 05.01.2026 | 39,60 | 40,40 | 39,60 | 39,80 | 0,00% | 196,00 |
| 02.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 3,00 |
| 30.12.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 2,56% | 493,00 |
| 29.12.2025 | 40,20 | 40,20 | 39,00 | 39,00 | -4,88% | 106,00 |
| 23.12.2025 | 40,40 | 41,40 | 39,40 | 41,00 | -0,49% | 487,00 |
| 22.12.2025 | 39,80 | 41,80 | 39,80 | 41,20 | 6,74% | 128,00 |
| 19.12.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 4,89% | 384,00 |
| 18.12.2025 | 36,90 | 36,90 | 36,80 | 36,80 | -0,81% | - |
| 17.12.2025 | 37,40 | 37,50 | 37,00 | 37,10 | -0,27% | - |
| 16.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 5,00 |
| 15.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | 33,00 |
| 12.12.2025 | 37,00 | 37,80 | 37,00 | 37,80 | 0,53% | 41,00 |
| 11.12.2025 | 37,20 | 37,60 | 37,20 | 37,60 | -2,59% | 215,00 |
| 10.12.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 0,00% | 346,00 |
| 09.12.2025 | 40,20 | 40,40 | 38,60 | 38,60 | -2,77% | 1.299,00 |
| 08.12.2025 | 40,40 | 41,00 | 39,40 | 39,70 | 1,28% | - |
| 05.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,25% | 55,00 |
| 04.12.2025 | 41,00 | 41,20 | 38,70 | 39,30 | -1,26% | - |
| 03.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | 75,00 |
| 02.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 22,00 |
| 01.12.2025 | 38,80 | 39,60 | 37,40 | 39,00 | -10,55% | 2.217,00 |
| 28.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | 5,00 |
| 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 |