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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 2,76 | 2,83 | 2,56 | 2,58 | -6,18% | 501.604,00 |
| 06.02.2025 | 2,86 | 2,92 | 2,75 | 2,75 | -8,03% | 580.556,00 |
| 05.02.2025 | 2,94 | 3,25 | 2,90 | 2,99 | -8,56% | 1.535.133,00 |
| 04.02.2025 | 3,93 | 4,05 | 2,93 | 3,27 | 36,25% | 62.828.962,00 |
| 03.02.2025 | 2,35 | 2,43 | 2,22 | 2,40 | -2,24% | 4.187.447,00 |
| 31.01.2025 | 2,54 | 2,60 | 2,31 | 2,46 | -0,61% | 396.410,00 |
| 30.01.2025 | 2,51 | 2,62 | 2,35 | 2,47 | -27,14% | 1.359.997,00 |
| 29.01.2025 | 4,20 | 4,63 | 3,34 | 3,39 | -22,43% | 538.998,00 |
| 28.01.2025 | 5,42 | 6,09 | 4,32 | 4,37 | -27,17% | 793.709,00 |
| 27.01.2025 | 5,72 | 7,57 | 5,41 | 6,00 | -0,50% | 3.290.683,00 |
| 24.01.2025 | 6,97 | 9,80 | 4,81 | 6,03 | 65,66% | 55.785.416,00 |
| 23.01.2025 | 2,40 | 4,19 | 2,39 | 3,64 | 52,94% | 4.135.334,00 |
| 22.01.2025 | 2,97 | 2,98 | 2,38 | 2,38 | -12,18% | 199.571,00 |
| 21.01.2025 | 3,14 | 3,46 | 2,61 | 2,71 | -12,30% | 178.659,00 |
| 17.01.2025 | 3,41 | 3,49 | 3,03 | 3,09 | -8,04% | 59.447,00 |
| 16.01.2025 | 3,32 | 3,90 | 3,30 | 3,36 | 2,13% | 193.544,00 |
| 15.01.2025 | 3,33 | 3,65 | 3,17 | 3,29 | -12,94% | 407.702,00 |
| 14.01.2025 | 3,54 | 4,17 | 3,32 | 3,78 | 344,59% | 135.149,00 |
| 13.01.2025 | 0,88 | 0,89 | 0,81 | 0,85 | -5,56% | 223.970,00 |
| 10.01.2025 | 0,90 | 0,94 | 0,81 | 0,90 | 1,12% | 166.045,00 |
| 08.01.2025 | 0,92 | 0,95 | 0,85 | 0,89 | -2,73% | 219.118,00 |
| 07.01.2025 | 0,94 | 0,97 | 0,90 | 0,92 | -3,68% | 160.864,00 |
| 06.01.2025 | 0,90 | 0,99 | 0,90 | 0,95 | 4,40% | 214.270,00 |
| 03.01.2025 | 0,92 | 0,94 | 0,87 | 0,91 | -1,52% | 155.523,00 |
| 02.01.2025 | 0,86 | 0,96 | 0,86 | 0,92 | 9,35% | 325.334,00 |
| 31.12.2024 | 0,95 | 0,95 | 0,83 | 0,85 | -11,80% | 751.021,00 |
| 30.12.2024 | 0,98 | 0,99 | 0,93 | 0,96 | -9,62% | 1.027.267,00 |
| 27.12.2024 | 1,21 | 1,22 | 0,89 | 1,06 | 25,30% | 8.529.960,00 |
| 26.12.2024 | 0,89 | 0,90 | 0,84 | 0,85 | -5,47% | 7.376.872,00 |
| 24.12.2024 | 0,90 | 0,90 | 0,86 | 0,90 | -1,43% | 13.097,00 |
| 23.12.2024 | 0,91 | 0,95 | 0,87 | 0,91 | -1,30% | 56.791,00 |
| 20.12.2024 | 0,89 | 0,96 | 0,88 | 0,92 | 3,37% | 73.490,00 |
| 19.12.2024 | 0,88 | 0,92 | 0,85 | 0,89 | 1,14% | 51.475,00 |
| 18.12.2024 | 0,94 | 1,00 | 0,87 | 0,88 | -7,95% | 134.711,00 |
| 17.12.2024 | 1,10 | 1,20 | 0,91 | 0,96 | -8,95% | 153.300,00 |
| 16.12.2024 | 1,15 | 1,15 | 0,94 | 1,05 | -7,89% | 155.029,00 |
| 13.12.2024 | 1,15 | 1,22 | 1,09 | 1,14 | -4,20% | 82.289,00 |
| 12.12.2024 | 1,16 | 1,30 | 1,08 | 1,19 | -8,46% | 526.205,00 |