2,080$
-0,48%
Echtzeit-Aktienkurs HilleVax Inc
Bid:
Ask:
Aktienkurse zur HilleVax Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,08 | 2,11 | 2,08 | 2,08 | -0,48% | 376.781,00 |
| 29.08.2025 | 2,08 | 2,10 | 2,08 | 2,09 | 0,48% | 169.265,00 |
| 28.08.2025 | 2,08 | 2,10 | 2,07 | 2,08 | 0,00% | 2.315.497,00 |
| 27.08.2025 | 2,10 | 2,11 | 2,08 | 2,08 | -0,95% | 297.788,00 |
| 26.08.2025 | 2,11 | 2,13 | 2,09 | 2,10 | -0,94% | 743.483,00 |
| 25.08.2025 | 2,07 | 2,13 | 2,07 | 2,12 | 2,91% | 276.333,00 |
| 22.08.2025 | 2,07 | 2,08 | 2,06 | 2,06 | -0,24% | 480.175,00 |
| 21.08.2025 | 2,07 | 2,07 | 2,06 | 2,07 | -0,24% | 344.238,00 |
| 20.08.2025 | 2,06 | 2,10 | 2,06 | 2,07 | 0,49% | 482.408,00 |
| 19.08.2025 | 2,06 | 2,08 | 2,06 | 2,06 | 0,00% | 1.345.989,00 |
| 18.08.2025 | 2,08 | 2,10 | 2,05 | 2,06 | -0,96% | 901.228,00 |
| 15.08.2025 | 2,09 | 2,09 | 2,07 | 2,08 | 0,00% | 320.441,00 |
| 14.08.2025 | 2,07 | 2,08 | 2,07 | 2,08 | 0,48% | 46.254,00 |
| 13.08.2025 | 2,07 | 2,08 | 2,06 | 2,07 | 0,49% | 209.903,00 |
| 12.08.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,48% | 187.480,00 |
| 11.08.2025 | 2,07 | 2,08 | 2,06 | 2,07 | 0,24% | 555.229,00 |
| 08.08.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 0,24% | 112.818,00 |
| 07.08.2025 | 2,07 | 2,10 | 2,06 | 2,06 | 0,49% | 1.377.630,00 |
| 06.08.2025 | 2,05 | 2,06 | 2,05 | 2,05 | 0,00% | 3.227.286,00 |
| 05.08.2025 | 2,07 | 2,07 | 2,05 | 2,05 | -0,73% | 1.954.278,00 |
| 04.08.2025 | 2,08 | 2,10 | 2,00 | 2,07 | 1,23% | 7.691.678,00 |
| 01.08.2025 | 2,10 | 2,10 | 2,00 | 2,04 | -3,32% | 71.883,00 |
| 31.07.2025 | 2,08 | 2,15 | 2,08 | 2,11 | 0,96% | 90.964,00 |
| 30.07.2025 | 2,11 | 2,16 | 2,08 | 2,09 | -1,42% | 87.336,00 |
| 29.07.2025 | 2,15 | 2,15 | 2,09 | 2,12 | -0,47% | 56.390,00 |
| 28.07.2025 | 2,16 | 2,17 | 2,12 | 2,13 | -0,93% | 83.829,00 |
| 25.07.2025 | 2,15 | 2,16 | 2,09 | 2,15 | 0,47% | 162.970,00 |
| 24.07.2025 | 2,09 | 2,16 | 2,07 | 2,14 | 1,90% | 141.700,00 |
| 23.07.2025 | 2,11 | 2,14 | 2,09 | 2,10 | -0,47% | 56.424,00 |
| 22.07.2025 | 2,03 | 2,11 | 2,03 | 2,11 | 2,93% | 78.312,00 |
| 21.07.2025 | 2,08 | 2,08 | 2,03 | 2,05 | -0,49% | 73.506,00 |
| 18.07.2025 | 2,13 | 2,13 | 2,05 | 2,06 | -3,29% | 57.254,00 |
| 17.07.2025 | 2,14 | 2,16 | 2,10 | 2,13 | 0,47% | 318.439,00 |
| 16.07.2025 | 2,13 | 2,16 | 2,09 | 2,12 | -0,47% | 177.150,00 |
| 15.07.2025 | 2,15 | 2,15 | 2,10 | 2,13 | -1,84% | 52.064,00 |
| 14.07.2025 | 2,07 | 2,17 | 2,06 | 2,17 | 3,83% | 235.122,00 |
| 11.07.2025 | 2,11 | 2,11 | 2,07 | 2,09 | -0,48% | 104.764,00 |
| 10.07.2025 | 2,11 | 2,12 | 2,02 | 2,10 | -0,94% | 88.297,00 |
| 09.07.2025 | 1,99 | 2,12 | 1,98 | 2,12 | 3,41% | 120.574,00 |
| 08.07.2025 | 2,07 | 2,09 | 2,03 | 2,05 | 0,00% | 134.000,00 |
| 07.07.2025 | 2,05 | 2,08 | 2,03 | 2,05 | -0,49% | 85.273,00 |
| 03.07.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -1,90% | 59.470,00 |
| 02.07.2025 | 2,01 | 2,12 | 1,99 | 2,10 | 3,70% | 258.803,00 |
| 01.07.2025 | 2,00 | 2,12 | 2,00 | 2,03 | 2,53% | 383.571,00 |
| 30.06.2025 | 1,98 | 2,04 | 1,94 | 1,98 | 0,25% | 407.952,00 |
| 27.06.2025 | 1,95 | 1,99 | 1,91 | 1,97 | 1,03% | 4.272.001,00 |
| 26.06.2025 | 1,90 | 1,95 | 1,89 | 1,95 | 2,63% | 238.833,00 |
| 25.06.2025 | 1,90 | 1,93 | 1,87 | 1,90 | 0,00% | 193.997,00 |
| 24.06.2025 | 1,90 | 1,95 | 1,85 | 1,90 | 1,06% | 241.267,00 |
| 23.06.2025 | 1,85 | 1,91 | 1,83 | 1,88 | 1,08% | 149.251,00 |
| 20.06.2025 | 1,90 | 1,92 | 1,83 | 1,86 | -1,06% | 179.854,00 |
| 18.06.2025 | 1,84 | 1,90 | 1,84 | 1,88 | 1,62% | 678.167,00 |
| 17.06.2025 | 1,83 | 1,88 | 1,82 | 1,85 | -0,54% | 325.353,00 |
| 16.06.2025 | 1,86 | 1,89 | 1,84 | 1,86 | 0,54% | 204.371,00 |
| 13.06.2025 | 1,90 | 1,93 | 1,84 | 1,85 | -3,65% | 354.921,00 |
| 12.06.2025 | 1,94 | 1,98 | 1,91 | 1,92 | -2,04% | 137.553,00 |
| 11.06.2025 | 1,98 | 2,03 | 1,94 | 1,96 | 0,51% | 179.175,00 |
| 10.06.2025 | 2,04 | 2,07 | 1,93 | 1,95 | -4,41% | 412.375,00 |
| 09.06.2025 | 2,00 | 2,05 | 1,96 | 2,04 | 2,51% | 185.326,00 |
| 06.06.2025 | 1,98 | 2,02 | 1,93 | 1,99 | 1,79% | 101.287,00 |
| 05.06.2025 | 1,97 | 1,98 | 1,92 | 1,96 | -1,26% | 101.202,00 |
| 04.06.2025 | 1,96 | 1,99 | 1,92 | 1,98 | 1,02% | 168.135,00 |
| 03.06.2025 | 1,93 | 1,99 | 1,93 | 1,96 | 1,55% | 142.057,00 |
| 02.06.2025 | 1,86 | 1,93 | 1,86 | 1,93 | 3,21% | 147.293,00 |
| 30.05.2025 | 1,86 | 1,89 | 1,84 | 1,87 | 0,54% | 256.021,00 |
| 29.05.2025 | 1,84 | 1,89 | 1,83 | 1,86 | 1,64% | 86.505,00 |
| 28.05.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -1,61% | 110.849,00 |
| 27.05.2025 | 1,88 | 1,89 | 1,83 | 1,86 | 0,00% | 91.000,00 |
| 23.05.2025 | 1,84 | 1,88 | 1,82 | 1,86 | 0,00% | 116.608,00 |
| 22.05.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -2,11% | 105.539,00 |
| 21.05.2025 | 2,01 | 2,01 | 1,89 | 1,90 | -5,94% | 101.462,00 |
| 20.05.2025 | 1,96 | 2,04 | 1,89 | 2,02 | 3,59% | 451.048,00 |
| 19.05.2025 | 1,94 | 1,97 | 1,92 | 1,95 | -1,02% | 158.222,00 |
| 16.05.2025 | 1,96 | 2,00 | 1,93 | 1,97 | 1,03% | 263.295,00 |
| 15.05.2025 | 1,93 | 1,96 | 1,88 | 1,95 | 2,09% | 667.544,00 |
| 14.05.2025 | 1,92 | 1,92 | 1,87 | 1,91 | -0,52% | 175.105,00 |
| 13.05.2025 | 1,91 | 1,92 | 1,84 | 1,92 | 1,59% | 170.565,00 |
| 12.05.2025 | 1,92 | 1,92 | 1,84 | 1,89 | -0,53% | 98.248,00 |
| 09.05.2025 | 1,90 | 1,93 | 1,84 | 1,90 | -0,52% | 159.597,00 |
| 08.05.2025 | 1,88 | 1,92 | 1,81 | 1,91 | 3,24% | 264.773,00 |
| 07.05.2025 | 1,88 | 1,88 | 1,81 | 1,85 | -1,60% | 205.655,00 |
| 06.05.2025 | 1,91 | 1,94 | 1,85 | 1,88 | -2,08% | 270.164,00 |
| 05.05.2025 | 1,92 | 1,93 | 1,88 | 1,92 | -2,04% | 221.424,00 |
| 02.05.2025 | 1,92 | 1,96 | 1,84 | 1,96 | 1,55% | 417.731,00 |
| 01.05.2025 | 1,91 | 1,94 | 1,83 | 1,93 | -1,28% | 319.308,00 |
| 30.04.2025 | 1,89 | 1,96 | 1,79 | 1,96 | 1,30% | 444.492,00 |
| 29.04.2025 | 1,87 | 1,96 | 1,85 | 1,93 | 2,66% | 764.475,00 |
| 28.04.2025 | 1,84 | 1,89 | 1,81 | 1,88 | 1,62% | 210.019,00 |
| 25.04.2025 | 1,83 | 1,85 | 1,79 | 1,85 | 0,00% | 190.157,00 |
| 24.04.2025 | 1,84 | 1,86 | 1,80 | 1,85 | -0,27% | 179.847,00 |
| 23.04.2025 | 1,78 | 1,86 | 1,77 | 1,86 | 4,21% | 296.482,00 |
| 22.04.2025 | 1,67 | 1,84 | 1,67 | 1,78 | 7,23% | 549.970,00 |
| 21.04.2025 | 1,69 | 1,73 | 1,65 | 1,66 | -1,78% | 189.231,00 |
| 17.04.2025 | 1,64 | 1,72 | 1,64 | 1,69 | 2,42% | 115.106,00 |
| 16.04.2025 | 1,65 | 1,75 | 1,65 | 1,65 | 0,00% | 296.923,00 |
| 15.04.2025 | 1,67 | 1,74 | 1,62 | 1,65 | -1,79% | 244.338,00 |
| 14.04.2025 | 1,69 | 1,74 | 1,63 | 1,68 | 0,60% | 252.783,00 |
| 11.04.2025 | 1,57 | 1,70 | 1,56 | 1,67 | 7,74% | 358.676,00 |
| 10.04.2025 | 1,58 | 1,61 | 1,50 | 1,55 | 0,00% | 220.767,00 |
| 09.04.2025 | 1,43 | 1,59 | 1,43 | 1,55 | 4,73% | 406.422,00 |