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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,46 | 2,47 | 2,36 | 2,39 | -3,24% | 43.252,00 |
| 02.07.2025 | 2,45 | 2,52 | 2,41 | 2,47 | -0,40% | 59.639,00 |
| 01.07.2025 | 2,41 | 2,60 | 2,35 | 2,48 | 1,22% | 128.536,00 |
| 30.06.2025 | 2,45 | 2,48 | 2,38 | 2,45 | 0,00% | 37.768,00 |
| 27.06.2025 | 2,61 | 2,69 | 2,43 | 2,45 | -5,22% | 47.540,00 |
| 26.06.2025 | 2,65 | 2,84 | 2,49 | 2,59 | -0,19% | 175.145,00 |
| 25.06.2025 | 2,49 | 2,95 | 2,35 | 2,59 | 5,71% | 250.195,00 |
| 24.06.2025 | 2,49 | 2,49 | 2,33 | 2,45 | 0,41% | 38.859,00 |
| 23.06.2025 | 2,32 | 2,44 | 2,25 | 2,44 | 5,17% | 83.787,00 |
| 20.06.2025 | 2,30 | 2,51 | 2,19 | 2,32 | 6,91% | 93.812,00 |
| 18.06.2025 | 2,24 | 2,31 | 2,11 | 2,17 | 4,83% | 142.468,00 |
| 17.06.2025 | 2,42 | 2,47 | 2,07 | 2,07 | -13,75% | 131.907,00 |
| 16.06.2025 | 2,77 | 2,85 | 2,32 | 2,40 | -13,36% | 163.021,00 |
| 13.06.2025 | 2,82 | 2,93 | 2,75 | 2,77 | -6,73% | 78.430,00 |
| 12.06.2025 | 3,07 | 3,07 | 2,85 | 2,97 | 2,77% | 58.990,00 |
| 11.06.2025 | 3,00 | 3,04 | 2,88 | 2,89 | -4,30% | 65.484,00 |
| 10.06.2025 | 3,14 | 3,14 | 2,82 | 3,02 | 0,33% | 108.327,00 |
| 09.06.2025 | 3,14 | 3,19 | 2,95 | 3,01 | -3,83% | 110.882,00 |
| 06.06.2025 | 2,80 | 3,18 | 2,80 | 3,13 | 21,32% | 418.776,00 |
| 05.06.2025 | 2,78 | 2,78 | 2,58 | 2,58 | -7,19% | 81.028,00 |
| 04.06.2025 | 2,80 | 2,84 | 2,67 | 2,78 | 1,46% | 64.521,00 |
| 03.06.2025 | 2,71 | 2,83 | 2,53 | 2,74 | 0,74% | 161.262,00 |
| 02.06.2025 | 2,63 | 2,75 | 2,52 | 2,72 | 10,57% | 173.847,00 |
| 30.05.2025 | 2,31 | 2,48 | 2,31 | 2,46 | 6,96% | 70.064,00 |
| 29.05.2025 | 2,63 | 2,64 | 2,17 | 2,30 | -12,55% | 168.291,00 |
| 28.05.2025 | 2,45 | 2,77 | 2,40 | 2,63 | 11,44% | 356.288,00 |
| 27.05.2025 | 2,07 | 2,38 | 1,95 | 2,36 | 25,53% | 586.410,00 |
| 23.05.2025 | 1,83 | 1,94 | 1,78 | 1,88 | 0,53% | 72.204,00 |
| 22.05.2025 | 1,87 | 1,96 | 1,68 | 1,87 | 8,09% | 84.110,00 |
| 21.05.2025 | 1,74 | 1,86 | 1,70 | 1,73 | -1,14% | 43.912,00 |
| 20.05.2025 | 1,68 | 1,75 | 1,67 | 1,75 | 2,34% | 34.079,00 |
| 19.05.2025 | 1,77 | 1,77 | 1,62 | 1,71 | -1,78% | 27.272,00 |
| 16.05.2025 | 1,74 | 1,76 | 1,66 | 1,74 | 4,88% | 46.543,00 |
| 15.05.2025 | 1,65 | 1,74 | 1,61 | 1,66 | 1,22% | 58.118,00 |
| 14.05.2025 | 1,60 | 1,66 | 1,57 | 1,64 | 1,93% | 98.926,00 |
| 13.05.2025 | 1,49 | 1,62 | 1,49 | 1,61 | 7,99% | 53.740,00 |
| 12.05.2025 | 1,51 | 1,59 | 1,48 | 1,49 | 0,00% | 73.257,00 |
| 09.05.2025 | 1,49 | 1,50 | 1,46 | 1,49 | 2,76% | 29.431,00 |
| 08.05.2025 | 1,46 | 1,50 | 1,43 | 1,45 | -2,03% | 28.137,00 |
| 07.05.2025 | 1,49 | 1,49 | 1,43 | 1,48 | 0,68% | 23.816,00 |
| 06.05.2025 | 1,44 | 1,47 | 1,42 | 1,47 | 1,73% | 33.910,00 |
| 05.05.2025 | 1,54 | 1,62 | 1,43 | 1,45 | -7,96% | 76.719,00 |
| 02.05.2025 | 1,60 | 1,62 | 1,55 | 1,57 | 0,64% | 14.682,00 |
| 01.05.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 1,96% | 12.384,00 |
| 30.04.2025 | 1,44 | 1,56 | 1,42 | 1,53 | 2,00% | 40.446,00 |
| 29.04.2025 | 1,63 | 1,68 | 1,50 | 1,50 | -9,09% | 66.007,00 |
| 28.04.2025 | 1,67 | 1,77 | 1,55 | 1,65 | 0,00% | 208.021,00 |
| 25.04.2025 | 1,59 | 1,70 | 1,59 | 1,65 | 3,77% | 59.797,00 |
| 24.04.2025 | 1,57 | 1,67 | 1,46 | 1,59 | 6,71% | 90.643,00 |
| 23.04.2025 | 1,42 | 1,60 | 1,36 | 1,49 | 8,76% | 162.506,00 |
| 22.04.2025 | 1,31 | 1,40 | 1,28 | 1,37 | 4,98% | 75.991,00 |
| 21.04.2025 | 1,28 | 1,32 | 1,25 | 1,31 | -0,31% | 36.833,00 |
| 17.04.2025 | 1,31 | 1,32 | 1,25 | 1,31 | -0,08% | 62.979,00 |
| 16.04.2025 | 1,34 | 1,36 | 1,28 | 1,31 | -2,96% | 34.240,00 |
| 15.04.2025 | 1,43 | 1,45 | 1,34 | 1,35 | -4,93% | 24.416,00 |
| 14.04.2025 | 1,33 | 1,46 | 1,33 | 1,42 | 5,19% | 56.735,00 |
| 11.04.2025 | 1,34 | 1,38 | 1,32 | 1,35 | 0,00% | 59.221,00 |
| 10.04.2025 | 1,45 | 1,45 | 1,20 | 1,35 | 1,50% | 178.082,00 |
| 09.04.2025 | 1,33 | 1,43 | 1,33 | 1,33 | -3,62% | 153.362,00 |
| 08.04.2025 | 1,43 | 1,49 | 1,37 | 1,38 | -4,17% | 82.969,00 |
| 07.04.2025 | 1,39 | 1,55 | 1,36 | 1,44 | -4,64% | 91.881,00 |
| 04.04.2025 | 1,63 | 1,64 | 1,50 | 1,51 | -10,65% | 65.947,00 |
| 03.04.2025 | 1,62 | 1,69 | 1,55 | 1,69 | 0,00% | 32.039,00 |
| 02.04.2025 | 1,69 | 1,70 | 1,61 | 1,69 | 1,81% | 48.048,00 |
| 01.04.2025 | 1,86 | 1,86 | 1,64 | 1,66 | -10,27% | 136.020,00 |
| 31.03.2025 | 1,77 | 1,86 | 1,68 | 1,85 | 5,11% | 74.551,00 |
| 28.03.2025 | 1,76 | 1,78 | 1,69 | 1,76 | 0,00% | 46.397,00 |
| 27.03.2025 | 1,77 | 1,80 | 1,67 | 1,76 | -0,56% | 49.648,00 |
| 26.03.2025 | 1,80 | 1,85 | 1,70 | 1,77 | 1,14% | 83.546,00 |
| 25.03.2025 | 1,82 | 1,85 | 1,67 | 1,75 | -5,41% | 100.056,00 |
| 24.03.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -2,12% | 62.657,00 |
| 21.03.2025 | 1,93 | 1,94 | 1,89 | 1,89 | -0,53% | 49.784,00 |
| 20.03.2025 | 1,86 | 1,97 | 1,86 | 1,90 | 2,15% | 44.822,00 |
| 19.03.2025 | 1,92 | 1,92 | 1,85 | 1,86 | 0,54% | 16.233,00 |
| 18.03.2025 | 1,93 | 1,93 | 1,85 | 1,85 | -1,07% | 47.501,00 |
| 17.03.2025 | 1,86 | 1,93 | 1,80 | 1,87 | 5,06% | 55.416,00 |
| 14.03.2025 | 1,84 | 1,84 | 1,76 | 1,78 | -0,45% | 44.666,00 |
| 13.03.2025 | 1,85 | 1,86 | 1,76 | 1,79 | -3,87% | 59.971,00 |
| 12.03.2025 | 1,95 | 1,98 | 1,84 | 1,86 | -2,62% | 59.368,00 |
| 11.03.2025 | 1,80 | 1,99 | 1,80 | 1,91 | 4,37% | 73.094,00 |
| 10.03.2025 | 1,88 | 1,88 | 1,76 | 1,83 | -2,66% | 73.458,00 |
| 07.03.2025 | 1,84 | 1,88 | 1,75 | 1,88 | 0,53% | 135.677,00 |
| 06.03.2025 | 1,91 | 1,99 | 1,83 | 1,87 | -3,61% | 56.345,00 |
| 05.03.2025 | 1,83 | 1,95 | 1,82 | 1,94 | 3,74% | 59.459,00 |
| 04.03.2025 | 1,94 | 1,94 | 1,70 | 1,87 | -1,06% | 179.741,00 |
| 03.03.2025 | 1,95 | 1,95 | 1,78 | 1,89 | -2,58% | 125.284,00 |
| 28.02.2025 | 2,12 | 2,12 | 1,89 | 1,94 | -7,62% | 167.177,00 |
| 27.02.2025 | 2,22 | 2,30 | 2,07 | 2,10 | -7,08% | 124.882,00 |
| 26.02.2025 | 2,13 | 2,34 | 2,13 | 2,26 | 4,15% | 92.413,00 |
| 25.02.2025 | 2,26 | 2,36 | 2,14 | 2,17 | -11,07% | 229.818,00 |
| 24.02.2025 | 2,51 | 2,53 | 2,42 | 2,44 | -3,56% | 95.746,00 |
| 21.02.2025 | 2,69 | 2,69 | 2,51 | 2,53 | -4,89% | 180.689,00 |
| 20.02.2025 | 2,50 | 2,68 | 2,43 | 2,66 | 4,31% | 211.109,00 |
| 19.02.2025 | 2,59 | 2,65 | 2,49 | 2,55 | -1,92% | 300.812,00 |
| 18.02.2025 | 2,51 | 2,68 | 2,44 | 2,60 | 4,42% | 354.353,00 |
| 14.02.2025 | 2,61 | 2,79 | 2,42 | 2,49 | -4,60% | 1.500.126,00 |
| 13.02.2025 | 2,72 | 2,80 | 2,59 | 2,61 | -0,38% | 183.552,00 |
| 12.02.2025 | 2,67 | 2,78 | 2,62 | 2,62 | -5,76% | 160.580,00 |
| 11.02.2025 | 2,57 | 2,90 | 2,57 | 2,78 | 6,11% | 468.287,00 |
| 10.02.2025 | 2,41 | 2,68 | 2,30 | 2,62 | 1,55% | 480.624,00 |