43,800€
-9,88%
Echtzeit-Aktienkurs Vaxcyte
Bid:
Ask:
Aktienkurse zur Vaxcyte Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 49,00 | 49,00 | 41,40 | 44,00 | -9,47% | 869,00 |
| 06.05.2026 | 48,00 | 48,60 | 48,00 | 48,60 | 4,07% | 405,00 |
| 05.05.2026 | 50,15 | 51,50 | 46,30 | 46,70 | -4,69% | - |
| 04.05.2026 | 48,60 | 49,00 | 48,60 | 49,00 | 0,41% | 330,00 |
| 30.04.2026 | 48,90 | 49,75 | 48,00 | 48,80 | 0,62% | - |
| 29.04.2026 | 50,50 | 51,00 | 48,50 | 48,50 | -3,00% | - |
| 28.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 50,00 |
| 27.04.2026 | 50,75 | 51,00 | 50,75 | 51,00 | 0,49% | - |
| 24.04.2026 | 52,25 | 52,75 | 50,15 | 50,75 | -2,40% | - |
| 23.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 1,00 |
| 22.04.2026 | 52,00 | 52,25 | 51,75 | 52,00 | -1,89% | - |
| 21.04.2026 | 52,75 | 53,25 | 52,25 | 53,00 | 0,95% | - |
| 20.04.2026 | 52,50 | 53,25 | 52,00 | 52,50 | 0,00% | - |
| 17.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 168,00 |
| 16.04.2026 | 51,50 | 51,50 | 51,25 | 51,50 | 0,00% | - |
| 15.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | 2,00 |
| 14.04.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 10,00 |
| 13.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 250,00 |
| 10.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 6,00% | 20,00 |
| 09.04.2026 | 51,00 | 51,00 | 50,00 | 50,00 | -3,85% | 125,00 |
| 08.04.2026 | 53,00 | 53,00 | 51,50 | 52,00 | 0,97% | 655,00 |
| 07.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 5,10% | 404,00 |
| 02.04.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -3,92% | 11,00 |
| 01.04.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 15,00 |
| 31.03.2026 | 48,10 | 51,00 | 47,90 | 50,50 | 4,34% | - |
| 30.03.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 3,42% | 14,00 |
| 27.03.2026 | 46,40 | 46,80 | 46,40 | 46,80 | -2,30% | 72,00 |
| 26.03.2026 | 48,10 | 48,50 | 47,70 | 47,90 | -2,84% | - |
| 25.03.2026 | 47,10 | 49,60 | 46,90 | 49,30 | 3,57% | - |
| 24.03.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | 14,00 |
| 23.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 1,00 |
| 20.03.2026 | 46,50 | 47,30 | 46,20 | 47,20 | 3,06% | - |
| 19.03.2026 | 47,20 | 47,20 | 45,80 | 45,80 | -5,37% | 239,00 |
| 18.03.2026 | 48,40 | 49,00 | 48,00 | 48,40 | 1,47% | - |
| 17.03.2026 | 48,50 | 48,70 | 47,50 | 47,70 | 0,85% | - |
| 16.03.2026 | 47,90 | 48,30 | 46,90 | 47,30 | -3,47% | - |
| 13.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | 2,00 |
| 12.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | 5,00 |
| 11.03.2026 | 49,95 | 51,00 | 48,20 | 48,80 | -2,40% | - |
| 10.03.2026 | 51,00 | 51,00 | 50,00 | 50,00 | -0,99% | 540,00 |
| 09.03.2026 | 49,60 | 50,50 | 49,60 | 50,50 | 1,41% | 162,00 |
| 06.03.2026 | 50,00 | 50,00 | 49,80 | 49,80 | -0,40% | 366,00 |
| 05.03.2026 | 51,50 | 52,00 | 49,80 | 50,00 | -5,66% | 363,00 |
| 04.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 1.140,00 |
| 03.03.2026 | 51,50 | 52,00 | 51,50 | 52,00 | 0,97% | 34,00 |
| 02.03.2026 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | 122,00 |
| 27.02.2026 | 50,50 | 51,50 | 50,50 | 51,50 | -4,63% | 24,00 |
| 26.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 6,93% | 12,00 |
| 25.02.2026 | 52,00 | 52,00 | 50,50 | 50,50 | -1,94% | 177,00 |
| 24.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 78,00 |
| 23.02.2026 | 48,60 | 51,50 | 47,00 | 51,50 | 4,46% | 3.380,00 |
| 20.02.2026 | 48,90 | 49,50 | 47,20 | 49,30 | 4,01% | - |
| 19.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | 60,00 |
| 18.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 5,31% | 100,00 |
| 17.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | 220,00 |
| 16.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | 10,00 |
| 13.02.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -1,07% | 60,00 |
| 12.02.2026 | 46,80 | 47,50 | 45,30 | 46,90 | 1,96% | - |
| 11.02.2026 | 46,20 | 47,10 | 44,60 | 46,00 | -1,50% | - |
| 10.02.2026 | 47,10 | 47,30 | 45,90 | 46,70 | -0,21% | - |
| 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 | -2,49% | 454,00 |
| 29.01.2026 | 42,90 | 44,20 | 42,80 | 44,10 | 3,52% | - |
| 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 | 5,32% | 105,00 |
| 13.01.2026 | 39,30 | 39,60 | 38,80 | 39,50 | 2,33% | - |
| 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 | 2,60% | 1,00 |
| 06.01.2026 | 39,30 | 40,10 | 38,10 | 38,40 | -3,52% | - |
| 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 |