0,671$
-9,20%
Echtzeit-Aktienkurs Evaxion Biotech A/S American Depositary Share
Bid:
Ask:
Aktienkurse zur Evaxion Biotech A/S American Depositary Share Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 6,20 | 6,20 | 5,72 | 5,78 | -6,92% | 90.628,00 |
| 12.12.2025 | 6,41 | 6,44 | 6,15 | 6,21 | -3,72% | 70.895,00 |
| 11.12.2025 | 6,49 | 6,70 | 6,25 | 6,45 | 1,26% | 54.518,00 |
| 10.12.2025 | 6,63 | 6,63 | 6,15 | 6,37 | -3,92% | 98.210,00 |
| 09.12.2025 | 6,35 | 6,92 | 6,20 | 6,63 | 5,57% | 312.522,00 |
| 08.12.2025 | 5,37 | 6,38 | 5,29 | 6,28 | 19,62% | 311.029,00 |
| 05.12.2025 | 5,35 | 5,46 | 5,17 | 5,25 | -0,76% | 46.228,00 |
| 04.12.2025 | 5,10 | 5,46 | 5,03 | 5,29 | 3,73% | 53.240,00 |
| 03.12.2025 | 5,17 | 5,33 | 5,03 | 5,10 | -0,39% | 42.803,00 |
| 02.12.2025 | 5,49 | 5,60 | 5,09 | 5,12 | -5,36% | 82.960,00 |
| 01.12.2025 | 5,93 | 5,95 | 5,32 | 5,41 | -8,85% | 58.945,00 |
| 28.11.2025 | 5,65 | 6,12 | 5,63 | 5,94 | 5,04% | 84.879,00 |
| 26.11.2025 | 5,40 | 5,78 | 5,19 | 5,65 | 4,63% | 38.364,00 |
| 25.11.2025 | 5,40 | 5,42 | 5,01 | 5,40 | 0,19% | 42.457,00 |
| 24.11.2025 | 5,13 | 5,39 | 5,03 | 5,39 | 4,05% | 54.334,00 |
| 21.11.2025 | 5,44 | 5,44 | 4,85 | 5,18 | -3,18% | 115.451,00 |
| 20.11.2025 | 5,31 | 5,99 | 5,26 | 5,35 | 9,63% | 177.040,00 |
| 19.11.2025 | 5,09 | 5,21 | 4,83 | 4,88 | -7,22% | 135.236,00 |
| 18.11.2025 | 5,17 | 5,32 | 5,09 | 5,26 | 0,57% | 46.617,00 |
| 17.11.2025 | 5,30 | 5,50 | 5,20 | 5,23 | -4,21% | 105.227,00 |
| 14.11.2025 | 5,45 | 5,86 | 5,17 | 5,46 | -5,70% | 75.705,00 |
| 13.11.2025 | 5,90 | 6,10 | 5,51 | 5,79 | -1,86% | 136.897,00 |
| 12.11.2025 | 6,07 | 6,20 | 5,75 | 5,90 | -1,83% | 91.603,00 |
| 11.11.2025 | 6,35 | 6,37 | 6,00 | 6,01 | -5,80% | 87.780,00 |
| 10.11.2025 | 6,45 | 6,55 | 6,08 | 6,38 | 0,00% | 190.487,00 |
| 07.11.2025 | 6,19 | 6,45 | 5,74 | 6,38 | 1,92% | 315.109,00 |
| 06.11.2025 | 5,90 | 6,44 | 5,70 | 6,26 | 10,60% | 296.998,00 |
| 05.11.2025 | 5,60 | 5,90 | 5,57 | 5,66 | 0,71% | 88.843,00 |
| 04.11.2025 | 5,57 | 6,01 | 5,57 | 5,62 | -2,09% | 128.482,00 |
| 03.11.2025 | 5,89 | 5,98 | 5,51 | 5,74 | -0,17% | 155.617,00 |
| 31.10.2025 | 5,84 | 6,14 | 5,68 | 5,75 | -1,37% | 142.284,00 |
| 30.10.2025 | 5,73 | 6,15 | 5,60 | 5,83 | 2,10% | 308.222,00 |
| 29.10.2025 | 6,47 | 6,70 | 5,70 | 5,71 | -11,88% | 202.848,00 |
| 28.10.2025 | 6,10 | 6,82 | 6,01 | 6,48 | 5,71% | 239.572,00 |
| 27.10.2025 | 6,02 | 6,44 | 5,99 | 6,13 | 4,07% | 382.624,00 |
| 24.10.2025 | 5,61 | 6,24 | 5,60 | 5,89 | 4,99% | 263.933,00 |
| 23.10.2025 | 5,40 | 6,20 | 5,40 | 5,61 | 3,13% | 354.893,00 |
| 22.10.2025 | 6,09 | 6,31 | 5,29 | 5,44 | -16,69% | 626.712,00 |
| 21.10.2025 | 6,96 | 7,17 | 6,23 | 6,53 | -7,90% | 369.395,00 |
| 20.10.2025 | 7,00 | 8,10 | 6,95 | 7,09 | 4,42% | 582.728,00 |
| 17.10.2025 | 9,33 | 9,50 | 6,13 | 6,79 | -29,27% | 1.952.171,00 |
| 16.10.2025 | 11,29 | 11,51 | 9,58 | 9,60 | -12,81% | 879.636,00 |
| 15.10.2025 | 9,15 | 12,15 | 9,15 | 11,01 | 40,43% | 2.703.546,00 |
| 14.10.2025 | 6,26 | 7,90 | 6,14 | 7,84 | 25,24% | 653.929,00 |
| 13.10.2025 | 5,91 | 6,36 | 5,90 | 6,26 | 6,10% | 381.613,00 |
| 10.10.2025 | 6,53 | 6,55 | 5,81 | 5,90 | -8,24% | 454.274,00 |
| 09.10.2025 | 6,32 | 6,82 | 6,25 | 6,43 | 2,23% | 573.354,00 |
| 08.10.2025 | 5,96 | 7,35 | 5,85 | 6,29 | 9,97% | 1.442.948,00 |
| 07.10.2025 | 7,03 | 7,20 | 5,52 | 5,72 | -17,70% | 1.726.377,00 |
| 06.10.2025 | 5,61 | 7,23 | 5,45 | 6,95 | 46,62% | 1.396.033,00 |
| 02.10.2025 | 4,39 | 4,77 | 4,38 | 4,74 | 6,76% | 773.431,00 |
| 01.10.2025 | 3,85 | 4,56 | 3,81 | 4,44 | 18,09% | 962.012,00 |
| 30.09.2025 | 3,79 | 4,09 | 3,70 | 3,76 | -1,05% | 459.460,00 |
| 29.09.2025 | 3,90 | 4,12 | 3,80 | 3,80 | -5,94% | 666.026,00 |
| 26.09.2025 | 4,50 | 4,50 | 3,53 | 4,04 | -10,82% | 1.836.782,00 |
| 25.09.2025 | 4,29 | 4,75 | 3,91 | 4,53 | 37,27% | 76.772.304,00 |
| 24.09.2025 | 3,04 | 3,34 | 2,96 | 3,30 | 9,27% | 105.438,00 |
| 23.09.2025 | 3,06 | 3,15 | 3,02 | 3,02 | -0,98% | 90.672,00 |
| 22.09.2025 | 3,10 | 3,10 | 2,85 | 3,05 | -1,17% | 115.735,00 |
| 19.09.2025 | 3,10 | 3,17 | 3,02 | 3,09 | 2,19% | 112.097,00 |
| 18.09.2025 | 3,00 | 3,15 | 2,94 | 3,02 | 3,25% | 41.947,00 |
| 17.09.2025 | 2,86 | 3,05 | 2,86 | 2,93 | -0,51% | 48.972,00 |
| 16.09.2025 | 2,86 | 2,99 | 2,86 | 2,94 | 0,68% | 13.428,00 |
| 15.09.2025 | 3,00 | 3,02 | 2,81 | 2,92 | -0,85% | 25.150,00 |
| 12.09.2025 | 2,82 | 3,02 | 2,82 | 2,95 | 2,26% | 38.841,00 |
| 11.09.2025 | 2,79 | 2,94 | 2,72 | 2,88 | 2,13% | 39.728,00 |
| 10.09.2025 | 2,82 | 2,92 | 2,72 | 2,82 | 0,71% | 63.044,00 |
| 09.09.2025 | 3,04 | 3,04 | 2,71 | 2,80 | -5,08% | 64.428,00 |
| 08.09.2025 | 3,00 | 3,03 | 2,91 | 2,95 | 1,03% | 52.326,00 |
| 05.09.2025 | 2,71 | 3,03 | 2,71 | 2,92 | 8,35% | 102.340,00 |
| 04.09.2025 | 2,64 | 2,71 | 2,52 | 2,70 | 3,65% | 117.249,00 |
| 03.09.2025 | 2,85 | 2,85 | 2,55 | 2,60 | -6,31% | 111.273,00 |
| 02.09.2025 | 2,76 | 2,80 | 2,74 | 2,78 | 0,91% | 49.641,00 |
| 29.08.2025 | 3,05 | 3,05 | 2,70 | 2,75 | -9,69% | 178.211,00 |
| 28.08.2025 | 3,07 | 3,11 | 3,02 | 3,05 | 0,50% | 13.811,00 |
| 27.08.2025 | 3,11 | 3,11 | 3,03 | 3,03 | -2,57% | 96.522,00 |
| 26.08.2025 | 3,18 | 3,19 | 3,05 | 3,11 | -2,99% | 35.445,00 |
| 25.08.2025 | 3,20 | 3,25 | 3,15 | 3,21 | -1,35% | 54.361,00 |
| 22.08.2025 | 3,15 | 3,29 | 3,10 | 3,25 | 4,80% | 74.198,00 |
| 21.08.2025 | 3,05 | 3,15 | 2,94 | 3,10 | 5,13% | 56.220,00 |
| 20.08.2025 | 3,00 | 3,09 | 2,91 | 2,95 | -2,96% | 142.744,00 |
| 19.08.2025 | 3,20 | 3,40 | 2,96 | 3,04 | -5,59% | 106.074,00 |
| 18.08.2025 | 2,95 | 3,23 | 2,90 | 3,22 | 11,81% | 354.823,00 |
| 15.08.2025 | 2,86 | 2,94 | 2,81 | 2,88 | 0,70% | 28.284,00 |
| 14.08.2025 | 3,01 | 3,01 | 2,69 | 2,86 | -5,92% | 97.153,00 |
| 13.08.2025 | 2,84 | 3,05 | 2,83 | 3,04 | 6,67% | 72.791,00 |
| 12.08.2025 | 2,80 | 2,89 | 2,72 | 2,85 | 2,15% | 22.917,00 |
| 11.08.2025 | 2,85 | 2,89 | 2,79 | 2,79 | -1,41% | 32.390,00 |
| 08.08.2025 | 2,95 | 2,99 | 2,80 | 2,83 | -3,41% | 40.958,00 |
| 07.08.2025 | 2,79 | 2,98 | 2,75 | 2,93 | 3,53% | 107.793,00 |
| 06.08.2025 | 2,70 | 2,84 | 2,62 | 2,83 | 5,60% | 82.443,00 |
| 05.08.2025 | 2,74 | 2,74 | 2,61 | 2,68 | -1,47% | 30.681,00 |
| 04.08.2025 | 2,65 | 2,76 | 2,62 | 2,72 | 4,21% | 45.748,00 |
| 01.08.2025 | 2,68 | 2,72 | 2,45 | 2,61 | -2,61% | 70.477,00 |
| 31.07.2025 | 2,89 | 2,89 | 2,64 | 2,68 | -3,25% | 56.326,00 |
| 30.07.2025 | 3,00 | 3,03 | 2,75 | 2,77 | -5,14% | 126.212,00 |
| 29.07.2025 | 3,00 | 3,01 | 2,87 | 2,92 | -0,51% | 61.406,00 |
| 28.07.2025 | 2,85 | 3,09 | 2,81 | 2,94 | 7,90% | 268.060,00 |
| 25.07.2025 | 2,87 | 2,88 | 2,56 | 2,72 | 0,37% | 703.460,00 |
| 24.07.2025 | 2,65 | 2,78 | 2,63 | 2,71 | 1,12% | 49.271,00 |