31,600€
12,06%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,50 | 31,00 | 29,00 | 31,00 | 9,93% | - |
| 05.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 04.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 03.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 7,41% | - |
| 02.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 30.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 29.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 28.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 27.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 26.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 23.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 22.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -7,19% | - |
| 21.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 13,33% | - |
| 20.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 19.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 16.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 15.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 14.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | - |
| 13.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 12.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 09.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 8,66% | - |
| 08.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 07.05.2025 | 25,40 | 26,60 | 25,40 | 26,40 | 0,00% | 160,00 |
| 06.05.2025 | 29,80 | 29,80 | 26,40 | 26,40 | -14,29% | 246,00 |
| 05.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 02.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 30.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | - |
| 29.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 28.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -5,30% | - |
| 25.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,86% | - |
| 24.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 5,88% | - |
| 23.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 22.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 17.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 16.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -6,47% | - |
| 15.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 14.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 10,57% | - |
| 11.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -10,87% | - |
| 10.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 09.04.2025 | 26,00 | 27,80 | 26,00 | 27,80 | -5,44% | 200,00 |
| 08.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 10,53% | - |
| 07.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 04.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 03.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | - |
| 02.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -15,03% | - |
| 01.04.2025 | 33,20 | 34,60 | 33,20 | 34,60 | 15,33% | 55,00 |
| 31.03.2025 | 63,00 | 63,00 | 30,00 | 30,00 | -53,49% | 108,00 |
| 28.03.2025 | 64,50 | 64,50 | 64,50 | 64,50 | 2,38% | - |
| 27.03.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -3,82% | - |
| 26.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,96% | - |
| 25.03.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,74% | - |
| 24.03.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | - |
| 21.03.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -1,45% | - |
| 20.03.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 2,22% | - |
| 19.03.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,74% | - |
| 18.03.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -1,45% | - |
| 17.03.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 3,76% | 100,00 |
| 14.03.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,00% | - |
| 13.03.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 5,56% | - |
| 12.03.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | - |
| 11.03.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -3,10% | - |
| 10.03.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -5,84% | - |
| 07.03.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -0,72% | - |
| 06.03.2025 | 67,50 | 69,00 | 67,50 | 69,00 | 6,15% | 100,00 |
| 05.03.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -4,41% | - |
| 04.03.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -2,16% | - |
| 03.03.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -1,42% | - |
| 28.02.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -4,73% | - |
| 27.02.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -3,27% | - |
| 26.02.2025 | 75,00 | 76,50 | 75,00 | 76,50 | -0,65% | 55,00 |
| 25.02.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 2,67% | - |
| 24.02.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -3,23% | - |
| 21.02.2025 | 77,50 | 77,50 | 77,50 | 77,50 | -1,90% | - |
| 20.02.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 1,28% | - |
| 19.02.2025 | 78,00 | 78,00 | 78,00 | 78,00 | -1,89% | - |
| 18.02.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 0,63% | - |
| 17.02.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 0,00% | - |
| 14.02.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -2,47% | - |
| 13.02.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,00% | - |
| 12.02.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -1,22% | - |
| 11.02.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -1,80% | - |
| 10.02.2025 | 83,50 | 83,50 | 83,50 | 83,50 | -1,76% | - |
| 07.02.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 0,00% | - |
| 06.02.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 1,19% | - |
| 05.02.2025 | 82,00 | 84,00 | 82,00 | 84,00 | 3,70% | 4,00 |
| 04.02.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -4,14% | - |
| 03.02.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -5,59% | - |
| 31.01.2025 | 87,50 | 89,50 | 87,50 | 89,50 | 6,55% | 110,00 |
| 30.01.2025 | 84,00 | 84,00 | 84,00 | 84,00 | -3,45% | - |
| 29.01.2025 | 87,00 | 87,00 | 87,00 | 87,00 | 1,16% | - |
| 28.01.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 2,38% | - |
| 27.01.2025 | 84,00 | 84,00 | 84,00 | 84,00 | -0,59% | - |
| 24.01.2025 | 84,50 | 84,50 | 84,50 | 84,50 | 3,05% | - |
| 23.01.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -1,80% | - |
| 22.01.2025 | 83,50 | 83,50 | 83,50 | 83,50 | 2,45% | - |
| 21.01.2025 | 81,50 | 81,50 | 81,50 | 81,50 | 0,00% | - |
| 20.01.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -3,55% | - |
| 17.01.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -1,17% | - |
| 16.01.2025 | 85,50 | 85,50 | 85,50 | 85,50 | 14,00% | - |
| 15.01.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -3,85% | - |