28,000€
3,70%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 26,90 | 28,10 | 26,80 | 27,90 | 3,33% | - |
| 14.08.2025 | 26,80 | 27,70 | 26,50 | 27,00 | -0,37% | - |
| 13.08.2025 | 25,70 | 27,30 | 25,60 | 27,10 | 4,23% | - |
| 12.08.2025 | 25,60 | 26,30 | 25,50 | 26,00 | 1,96% | - |
| 11.08.2025 | 25,60 | 26,30 | 25,40 | 25,50 | -1,16% | 60,00 |
| 08.08.2025 | 25,80 | 26,10 | 25,10 | 25,80 | 0,39% | - |
| 07.08.2025 | 25,30 | 26,90 | 25,00 | 25,70 | -9,19% | 251,00 |
| 06.08.2025 | 29,10 | 29,20 | 27,60 | 28,30 | -3,08% | 300,00 |
| 05.08.2025 | 29,20 | 29,80 | 28,80 | 29,20 | 0,00% | - |
| 04.08.2025 | 28,60 | 29,30 | 28,10 | 29,20 | 1,74% | - |
| 01.08.2025 | 29,70 | 29,80 | 28,60 | 28,70 | -4,01% | - |
| 31.07.2025 | 30,50 | 31,40 | 29,30 | 29,90 | -1,64% | 500,00 |
| 30.07.2025 | 30,10 | 31,90 | 29,90 | 30,40 | 1,00% | - |
| 29.07.2025 | 30,90 | 31,50 | 30,00 | 30,10 | -2,90% | - |
| 28.07.2025 | 31,20 | 31,90 | 30,80 | 31,00 | -0,32% | - |
| 25.07.2025 | 30,90 | 31,50 | 30,20 | 31,10 | 0,97% | - |
| 24.07.2025 | 30,90 | 31,50 | 30,60 | 30,80 | -0,65% | - |
| 23.07.2025 | 30,40 | 31,40 | 30,20 | 31,00 | 1,97% | - |
| 22.07.2025 | 30,50 | 31,00 | 30,00 | 30,40 | 0,00% | - |
| 21.07.2025 | 31,10 | 32,10 | 30,20 | 30,40 | -2,56% | - |
| 18.07.2025 | 32,30 | 32,40 | 30,80 | 31,20 | -3,11% | - |
| 17.07.2025 | 31,40 | 32,60 | 30,90 | 32,20 | 2,55% | - |
| 16.07.2025 | 30,40 | 31,60 | 30,10 | 31,40 | 3,29% | 98,00 |
| 15.07.2025 | 31,20 | 31,90 | 30,10 | 30,40 | -2,56% | 196,00 |
| 14.07.2025 | 30,70 | 31,40 | 29,70 | 31,20 | 1,63% | - |
| 11.07.2025 | 31,10 | 31,10 | 30,20 | 30,70 | -0,97% | - |
| 10.07.2025 | 30,50 | 31,60 | 30,00 | 31,00 | 1,31% | - |
| 09.07.2025 | 28,60 | 30,80 | 28,40 | 30,60 | 6,99% | - |
| 08.07.2025 | 27,30 | 29,00 | 27,20 | 28,60 | 4,76% | - |
| 07.07.2025 | 28,00 | 28,90 | 27,10 | 27,30 | -3,19% | - |
| 04.07.2025 | 28,20 | 28,30 | 28,00 | 28,20 | -0,35% | - |
| 03.07.2025 | 28,10 | 28,80 | 28,00 | 28,30 | 0,71% | 1,00 |
| 02.07.2025 | 29,30 | 29,40 | 27,90 | 28,10 | 0,36% | - |
| 01.07.2025 | 27,60 | 29,40 | 27,20 | 28,00 | 1,08% | - |
| 30.06.2025 | 27,80 | 28,70 | 27,60 | 27,70 | -0,72% | - |
| 27.06.2025 | 28,10 | 28,80 | 27,70 | 27,90 | -0,36% | - |
| 26.06.2025 | 28,40 | 29,30 | 27,30 | 28,00 | -1,75% | - |
| 25.06.2025 | 29,30 | 29,80 | 28,50 | 28,50 | -3,06% | - |
| 24.06.2025 | 28,90 | 29,70 | 28,50 | 29,40 | 2,44% | - |
| 23.06.2025 | 28,60 | 29,00 | 28,10 | 28,70 | 0,70% | - |
| 20.06.2025 | 28,80 | 29,50 | 28,10 | 28,50 | -1,38% | 100,00 |
| 19.06.2025 | 29,20 | 29,20 | 28,70 | 28,90 | -0,69% | - |
| 18.06.2025 | 29,30 | 29,70 | 28,60 | 29,10 | -1,02% | - |
| 17.06.2025 | 29,70 | 30,00 | 29,10 | 29,40 | -0,68% | - |
| 16.06.2025 | 29,90 | 30,50 | 28,60 | 29,60 | -1,00% | - |
| 13.06.2025 | 29,80 | 30,00 | 29,20 | 29,90 | 0,34% | - |
| 12.06.2025 | 30,90 | 30,90 | 29,60 | 29,80 | -3,56% | - |
| 11.06.2025 | 32,50 | 33,00 | 30,90 | 30,90 | -5,21% | - |
| 10.06.2025 | 32,50 | 33,10 | 31,70 | 32,60 | 0,31% | - |
| 09.06.2025 | 32,40 | 33,50 | 31,80 | 32,50 | 0,31% | - |
| 06.06.2025 | 30,40 | 32,60 | 30,10 | 32,40 | 6,58% | - |
| 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% | - |