27,800€
9,45%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 14.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 13.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 12.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 11.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 08.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -6,72% | - |
| 07.08.2025 | 25,00 | 26,80 | 25,00 | 26,80 | -2,90% | 58,00 |
| 06.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -7,07% | - |
| 05.08.2025 | 29,30 | 29,70 | 28,70 | 29,70 | 9,19% | - |
| 04.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 01.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 31.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 30.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -5,92% | - |
| 29.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 28.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 25.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 40,00 |
| 24.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 23.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 22.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 21.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 18.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 17.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 16.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 15.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | - |
| 14.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 8,16% | 100,00 |
| 11.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 10.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 7,41% | - |
| 09.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 08.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 07.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 04.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 02.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 01.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 30.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -8,33% | - |
| 27.06.2025 | 26,80 | 29,40 | 26,80 | 28,80 | 6,67% | 100,00 |
| 26.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -6,90% | - |
| 25.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 6,62% | - |
| 24.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 23.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 20.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 19.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 18.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 17.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -10,19% | - |
| 16.06.2025 | 28,40 | 31,40 | 28,40 | 31,40 | 11,35% | 280,00 |
| 13.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 12.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 11.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -9,94% | - |
| 10.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 11,04% | 100,00 |
| 09.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | - |
| 06.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 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% | - |