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 |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 2,54 | 2,78 | 2,54 | 2,68 | 2,68% | 67.240,00 |
| 22.07.2025 | 2,63 | 2,63 | 2,53 | 2,61 | 1,56% | 34.315,00 |
| 21.07.2025 | 2,60 | 2,68 | 2,53 | 2,57 | -2,28% | 147.858,00 |
| 18.07.2025 | 2,71 | 2,71 | 2,58 | 2,63 | -0,75% | 70.450,00 |
| 17.07.2025 | 2,64 | 2,65 | 2,54 | 2,65 | 0,95% | 27.707,00 |
| 16.07.2025 | 2,51 | 2,68 | 2,49 | 2,63 | 3,35% | 44.495,00 |
| 15.07.2025 | 2,66 | 2,67 | 2,50 | 2,54 | -4,87% | 43.048,00 |
| 14.07.2025 | 2,78 | 2,80 | 2,54 | 2,67 | 0,38% | 87.497,00 |
| 11.07.2025 | 2,77 | 2,85 | 2,54 | 2,66 | 3,10% | 366.420,00 |
| 10.07.2025 | 2,57 | 2,58 | 2,50 | 2,58 | 1,57% | 31.929,00 |
| 09.07.2025 | 2,48 | 2,55 | 2,41 | 2,54 | 2,42% | 61.881,00 |
| 08.07.2025 | 2,30 | 2,48 | 2,30 | 2,48 | 7,83% | 31.566,00 |
| 07.07.2025 | 2,38 | 2,38 | 2,26 | 2,30 | -3,77% | 40.814,00 |
| 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% | 59.232,00 |
| 01.07.2025 | 2,41 | 2,60 | 2,35 | 2,48 | 1,22% | 127.932,00 |
| 30.06.2025 | 2,45 | 2,48 | 2,38 | 2,45 | 0,00% | 37.650,00 |
| 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% | 174.705,00 |
| 25.06.2025 | 2,49 | 2,95 | 2,35 | 2,59 | 5,71% | 249.528,00 |
| 24.06.2025 | 2,49 | 2,49 | 2,33 | 2,45 | 0,41% | 38.391,00 |
| 23.06.2025 | 2,32 | 2,44 | 2,25 | 2,44 | 5,17% | 83.706,00 |
| 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% | 128.612,00 |
| 16.06.2025 | 2,77 | 2,85 | 2,32 | 2,40 | -13,36% | 161.089,00 |
| 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% | 58.405,00 |
| 11.06.2025 | 3,00 | 3,04 | 2,88 | 2,89 | -4,30% | 63.115,00 |
| 10.06.2025 | 3,14 | 3,14 | 2,82 | 3,02 | 0,33% | 104.766,00 |
| 09.06.2025 | 3,14 | 3,19 | 2,95 | 3,01 | -3,83% | 99.308,00 |
| 06.06.2025 | 2,80 | 3,18 | 2,80 | 3,13 | 19,02% | 418.776,00 |
| 05.06.2025 | 2,78 | 2,78 | 2,58 | 2,63 | -5,40% | 77.038,00 |
| 04.06.2025 | 2,80 | 2,84 | 2,67 | 2,78 | 1,46% | 62.218,00 |
| 03.06.2025 | 2,71 | 2,83 | 2,53 | 2,74 | 0,74% | 158.447,00 |
| 02.06.2025 | 2,63 | 2,75 | 2,52 | 2,72 | 10,57% | 168.938,00 |
| 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% | 165.351,00 |
| 28.05.2025 | 2,45 | 2,77 | 2,40 | 2,63 | 11,44% | 354.034,00 |
| 27.05.2025 | 2,07 | 2,38 | 1,95 | 2,36 | 25,53% | 580.437,00 |
| 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% | 82.525,00 |
| 21.05.2025 | 1,74 | 1,86 | 1,70 | 1,73 | -1,14% | 42.783,00 |
| 20.05.2025 | 1,68 | 1,75 | 1,67 | 1,75 | 2,35% | 33.003,00 |
| 19.05.2025 | 1,77 | 1,77 | 1,62 | 1,71 | -1,81% | 26.890,00 |
| 16.05.2025 | 1,74 | 1,76 | 1,66 | 1,74 | 4,90% | 46.543,00 |
| 15.05.2025 | 1,65 | 1,74 | 1,61 | 1,66 | 1,22% | 57.667,00 |
| 14.05.2025 | 1,60 | 1,66 | 1,57 | 1,64 | 1,91% | 98.784,00 |
| 13.05.2025 | 1,49 | 1,62 | 1,49 | 1,61 | 8,00% | 52.766,00 |
| 12.05.2025 | 1,51 | 1,59 | 1,48 | 1,49 | 0,00% | 61.171,00 |
| 09.05.2025 | 1,49 | 1,50 | 1,46 | 1,49 | 2,76% | 29.431,00 |