33,100€
3,44%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |