31,800€
4,61%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,40 | 31,90 | 30,10 | 31,80 | 4,61% | - |
| 05.06.2025 | 29,60 | 30,40 | 28,80 | 30,40 | 1,67% | - |
| 04.06.2025 | 30,50 | 30,90 | 29,90 | 29,90 | -1,64% | - |
| 03.06.2025 | 30,60 | 31,20 | 30,00 | 30,40 | -0,33% | - |
| 02.06.2025 | 28,60 | 30,60 | 28,20 | 30,50 | 6,64% | - |
| 30.05.2025 | 28,90 | 29,20 | 27,70 | 28,60 | -1,04% | - |
| 29.05.2025 | 27,80 | 29,30 | 27,80 | 28,90 | 4,33% | - |
| 28.05.2025 | 28,00 | 28,70 | 27,50 | 27,70 | -1,07% | - |
| 27.05.2025 | 28,80 | 29,20 | 27,50 | 28,00 | -3,11% | - |
| 26.05.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 1,05% | - |
| 23.05.2025 | 30,10 | 30,10 | 28,50 | 28,60 | -4,67% | - |
| 22.05.2025 | 30,00 | 30,50 | 29,20 | 30,00 | 0,00% | 200,00 |
| 21.05.2025 | 32,40 | 32,90 | 29,80 | 30,00 | -7,12% | 52,00 |
| 20.05.2025 | 28,60 | 32,40 | 28,20 | 32,30 | 13,33% | - |
| 19.05.2025 | 28,10 | 29,20 | 27,70 | 28,50 | -0,35% | - |
| 16.05.2025 | 27,60 | 29,20 | 27,10 | 28,60 | 3,25% | 195,00 |
| 15.05.2025 | 26,30 | 27,90 | 26,00 | 27,70 | 5,32% | 945,00 |
| 14.05.2025 | 26,90 | 27,10 | 25,60 | 26,30 | -2,23% | - |
| 13.05.2025 | 29,00 | 29,00 | 26,80 | 26,90 | -6,92% | - |
| 12.05.2025 | 27,80 | 30,00 | 27,60 | 28,90 | 4,33% | - |
| 09.05.2025 | 28,00 | 29,60 | 27,60 | 27,70 | -1,42% | - |
| 08.05.2025 | 25,60 | 30,00 | 25,60 | 28,10 | 10,20% | - |
| 07.05.2025 | 26,00 | 26,50 | 24,70 | 25,50 | -0,78% | - |
| 06.05.2025 | 30,30 | 31,00 | 25,70 | 25,70 | -15,18% | - |
| 05.05.2025 | 31,30 | 31,60 | 30,20 | 30,30 | -3,19% | 50,00 |
| 02.05.2025 | 31,70 | 32,50 | 30,60 | 31,30 | -1,57% | - |
| 30.04.2025 | 30,70 | 31,90 | 30,00 | 31,80 | 4,26% | - |
| 29.04.2025 | 28,90 | 30,70 | 28,30 | 30,50 | 5,54% | 50,00 |
| 28.04.2025 | 28,80 | 29,90 | 28,70 | 28,90 | 0,35% | - |
| 25.04.2025 | 30,30 | 30,70 | 28,20 | 28,80 | -4,32% | - |
| 24.04.2025 | 29,20 | 30,20 | 28,70 | 30,10 | 2,38% | - |
| 23.04.2025 | 27,30 | 30,20 | 27,30 | 29,40 | 7,30% | - |
| 22.04.2025 | 27,00 | 28,00 | 26,20 | 27,40 | 2,62% | - |
| 17.04.2025 | 25,80 | 26,90 | 25,30 | 26,70 | 4,30% | - |
| 16.04.2025 | 26,80 | 26,80 | 25,10 | 25,60 | -4,48% | - |
| 15.04.2025 | 28,10 | 28,90 | 26,00 | 26,80 | -5,30% | - |
| 14.04.2025 | 27,90 | 28,60 | 27,40 | 28,30 | 2,91% | 54,00 |
| 11.04.2025 | 24,60 | 27,50 | 24,00 | 27,50 | 10,44% | - |
| 10.04.2025 | 28,20 | 28,20 | 24,70 | 24,90 | -11,70% | - |
| 09.04.2025 | 28,40 | 29,60 | 25,10 | 28,20 | 2,55% | 45,00 |
| 08.04.2025 | 29,90 | 30,70 | 26,00 | 27,50 | -7,41% | - |
| 07.04.2025 | 28,60 | 31,00 | 27,00 | 29,70 | 2,41% | 30,00 |
| 04.04.2025 | 27,60 | 30,40 | 26,50 | 29,00 | 4,69% | - |
| 03.04.2025 | 31,00 | 31,00 | 27,20 | 27,70 | -10,65% | - |
| 02.04.2025 | 30,10 | 31,10 | 28,20 | 31,00 | 3,68% | - |
| 01.04.2025 | 35,00 | 36,50 | 29,50 | 29,90 | -14,57% | 397,00 |
| 31.03.2025 | 63,75 | 64,00 | 28,00 | 35,00 | -45,31% | 2,00 |
| 28.03.2025 | 65,50 | 66,25 | 63,25 | 64,00 | -2,29% | - |
| 27.03.2025 | 63,50 | 66,25 | 63,50 | 65,50 | 2,34% | 100,00 |
| 26.03.2025 | 66,75 | 66,75 | 63,75 | 64,00 | -4,12% | - |
| 25.03.2025 | 68,00 | 69,00 | 66,00 | 66,75 | -2,20% | - |
| 24.03.2025 | 68,75 | 70,25 | 67,50 | 68,25 | -1,09% | - |
| 21.03.2025 | 68,50 | 70,75 | 67,75 | 69,00 | 0,73% | - |
| 20.03.2025 | 70,00 | 70,75 | 68,00 | 68,50 | -2,14% | - |
| 19.03.2025 | 68,50 | 70,25 | 68,00 | 70,00 | 2,94% | - |
| 18.03.2025 | 68,75 | 69,25 | 67,00 | 68,00 | -1,09% | - |
| 17.03.2025 | 68,00 | 69,25 | 67,25 | 68,75 | 0,73% | - |
| 14.03.2025 | 67,25 | 69,00 | 67,25 | 68,25 | 1,49% | - |
| 13.03.2025 | 67,25 | 70,25 | 65,75 | 67,25 | 0,00% | - |
| 12.03.2025 | 64,00 | 68,75 | 64,00 | 67,25 | 5,49% | - |
| 11.03.2025 | 63,25 | 64,25 | 61,75 | 63,75 | 0,79% | 19,00 |
| 10.03.2025 | 65,75 | 67,25 | 63,25 | 63,25 | -3,80% | - |
| 07.03.2025 | 69,25 | 70,50 | 65,75 | 65,75 | -5,05% | - |
| 06.03.2025 | 68,50 | 70,50 | 65,75 | 69,25 | 1,09% | - |
| 05.03.2025 | 66,00 | 68,50 | 64,75 | 68,50 | 3,79% | - |
| 04.03.2025 | 68,75 | 69,00 | 65,25 | 66,00 | -4,00% | - |
| 03.03.2025 | 70,50 | 71,00 | 68,25 | 68,75 | -2,14% | - |
| 28.02.2025 | 71,50 | 72,50 | 67,50 | 70,25 | -1,40% | - |
| 27.02.2025 | 75,00 | 76,00 | 71,00 | 71,25 | -5,00% | - |
| 26.02.2025 | 75,75 | 79,25 | 74,75 | 75,00 | -0,99% | - |
| 25.02.2025 | 78,00 | 78,75 | 75,25 | 75,75 | -2,88% | 1,00 |
| 24.02.2025 | 76,25 | 78,50 | 75,25 | 78,00 | 2,63% | - |
| 21.02.2025 | 78,75 | 81,00 | 76,00 | 76,00 | -3,49% | - |
| 20.02.2025 | 80,00 | 80,50 | 78,25 | 78,75 | -1,56% | - |
| 19.02.2025 | 79,00 | 80,25 | 78,75 | 80,00 | 1,27% | - |
| 18.02.2025 | 80,25 | 81,75 | 79,00 | 79,00 | -1,56% | - |
| 17.02.2025 | 80,00 | 80,25 | 80,00 | 80,25 | 0,31% | - |
| 14.02.2025 | 80,25 | 82,00 | 78,50 | 80,00 | 0,00% | - |
| 13.02.2025 | 82,25 | 83,50 | 80,00 | 80,00 | -2,74% | - |
| 12.02.2025 | 85,25 | 85,25 | 81,25 | 82,25 | 0,30% | - |
| 11.02.2025 | 83,25 | 83,75 | 80,75 | 82,00 | -1,80% | - |
| 10.02.2025 | 84,75 | 86,00 | 83,00 | 83,50 | -1,18% | - |
| 07.02.2025 | 85,75 | 87,25 | 84,50 | 84,50 | -1,74% | - |
| 06.02.2025 | 86,00 | 87,50 | 85,00 | 86,00 | 0,00% | - |
| 05.02.2025 | 83,25 | 88,00 | 81,75 | 86,00 | 2,99% | - |
| 04.02.2025 | 81,75 | 85,75 | 80,50 | 83,50 | 1,21% | - |
| 03.02.2025 | 84,50 | 85,50 | 82,25 | 82,50 | -2,94% | - |
| 31.01.2025 | 88,50 | 89,25 | 85,00 | 85,00 | -3,95% | - |
| 30.01.2025 | 85,25 | 89,00 | 85,00 | 88,50 | 3,81% | - |
| 29.01.2025 | 88,25 | 89,00 | 85,00 | 85,25 | -3,67% | - |
| 28.01.2025 | 86,75 | 90,00 | 86,00 | 88,50 | 2,31% | - |
| 27.01.2025 | 85,25 | 88,50 | 82,25 | 86,50 | 1,17% | - |
| 24.01.2025 | 86,25 | 87,50 | 84,75 | 85,50 | -1,16% | - |
| 23.01.2025 | 83,25 | 87,00 | 80,75 | 86,50 | 3,59% | - |
| 22.01.2025 | 84,50 | 85,25 | 83,00 | 83,50 | -1,18% | - |
| 21.01.2025 | 82,25 | 85,00 | 82,00 | 84,50 | 2,74% | - |
| 20.01.2025 | 82,75 | 82,75 | 82,25 | 82,25 | -1,20% | - |
| 17.01.2025 | 85,25 | 87,25 | 83,00 | 83,25 | -2,63% | - |
| 16.01.2025 | 86,75 | 87,25 | 83,00 | 85,50 | -1,44% | - |
| 15.01.2025 | 75,75 | 87,00 | 75,75 | 86,75 | 14,52% | - |