11,780$
-0,59%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 11,93 | 11,98 | 11,75 | 11,78 | -0,59% | 1.683.304,00 |
| 31.10.2024 | 12,10 | 12,10 | 11,81 | 11,85 | -1,74% | 1.324.802,00 |
| 30.10.2024 | 11,78 | 12,10 | 11,73 | 12,06 | 2,12% | 1.953.391,00 |
| 29.10.2024 | 11,39 | 11,84 | 11,39 | 11,81 | 3,69% | 2.815.582,00 |
| 28.10.2024 | 10,76 | 11,41 | 10,67 | 11,39 | 6,35% | 3.051.439,00 |
| 25.10.2024 | 10,83 | 11,00 | 10,70 | 10,71 | -0,56% | 1.429.787,00 |
| 24.10.2024 | 10,89 | 10,90 | 10,69 | 10,77 | -0,92% | 1.865.886,00 |
| 23.10.2024 | 11,00 | 11,05 | 10,79 | 10,87 | -1,09% | 1.535.263,00 |
| 22.10.2024 | 11,00 | 11,02 | 10,93 | 10,99 | 0,09% | 7.358.686,00 |
| 21.10.2024 | 11,00 | 11,10 | 10,89 | 10,98 | 0,27% | 2.439.299,00 |
| 18.10.2024 | 10,96 | 11,00 | 10,70 | 10,95 | 0,27% | 2.415.750,00 |
| 17.10.2024 | 11,04 | 11,04 | 10,80 | 10,92 | -1,00% | 1.849.844,00 |
| 16.10.2024 | 10,80 | 11,14 | 10,76 | 11,03 | 2,56% | 1.641.978,00 |
| 15.10.2024 | 10,41 | 10,80 | 10,40 | 10,76 | 2,82% | 1.140.390,00 |
| 14.10.2024 | 10,35 | 10,59 | 10,30 | 10,46 | 0,29% | 812.178,00 |
| 11.10.2024 | 10,28 | 10,44 | 10,16 | 10,43 | 1,66% | 1.550.616,00 |
| 10.10.2024 | 10,51 | 10,52 | 10,12 | 10,26 | -3,12% | 1.315.166,00 |
| 09.10.2024 | 10,64 | 10,74 | 10,57 | 10,59 | -0,28% | 1.985.161,00 |
| 08.10.2024 | 10,85 | 10,85 | 10,62 | 10,62 | -1,39% | 1.466.034,00 |
| 07.10.2024 | 11,03 | 11,11 | 10,65 | 10,77 | -2,27% | 1.445.438,00 |
| 04.10.2024 | 11,25 | 11,36 | 10,94 | 11,02 | -1,61% | 1.410.352,00 |
| 03.10.2024 | 11,34 | 11,41 | 11,19 | 11,20 | -1,50% | 668.043,00 |
| 02.10.2024 | 11,25 | 11,58 | 11,16 | 11,37 | 0,53% | 1.136.367,00 |
| 01.10.2024 | 11,14 | 11,32 | 10,98 | 11,31 | 1,53% | 914.049,00 |
| 30.09.2024 | 10,99 | 11,29 | 10,93 | 11,14 | 1,27% | 1.064.743,00 |
| 27.09.2024 | 10,97 | 11,06 | 10,84 | 11,00 | 1,20% | 954.612,00 |
| 26.09.2024 | 10,80 | 10,89 | 10,70 | 10,87 | 0,93% | 811.026,00 |
| 25.09.2024 | 10,89 | 11,00 | 10,67 | 10,77 | -1,10% | 1.017.968,00 |
| 24.09.2024 | 11,18 | 11,18 | 10,65 | 10,89 | -1,98% | 1.333.298,00 |
| 23.09.2024 | 11,41 | 11,41 | 11,03 | 11,11 | -2,11% | 1.375.116,00 |
| 20.09.2024 | 11,46 | 11,58 | 11,33 | 11,35 | -1,30% | 1.945.578,00 |
| 19.09.2024 | 11,35 | 11,53 | 11,21 | 11,50 | 2,59% | 1.367.316,00 |
| 18.09.2024 | 11,20 | 11,35 | 11,15 | 11,21 | -0,44% | 1.212.779,00 |
| 17.09.2024 | 11,20 | 11,34 | 10,98 | 11,26 | 0,99% | 1.632.325,00 |
| 16.09.2024 | 11,21 | 11,26 | 11,03 | 11,15 | -0,18% | 1.183.197,00 |
| 13.09.2024 | 10,94 | 11,29 | 10,94 | 11,17 | 1,82% | 1.469.015,00 |
| 12.09.2024 | 10,91 | 11,00 | 10,64 | 10,97 | 0,55% | 1.179.317,00 |
| 11.09.2024 | 11,12 | 11,12 | 10,88 | 10,91 | -2,50% | 2.352.415,00 |
| 10.09.2024 | 10,93 | 11,31 | 10,84 | 11,19 | 2,94% | 1.998.449,00 |
| 09.09.2024 | 10,89 | 10,95 | 10,56 | 10,87 | -1,45% | 2.200.589,00 |
| 06.09.2024 | 10,91 | 11,10 | 10,87 | 11,03 | 1,66% | 1.651.410,00 |
| 05.09.2024 | 10,86 | 10,86 | 10,75 | 10,85 | -0,09% | 1.371.025,00 |
| 04.09.2024 | 10,79 | 10,87 | 10,73 | 10,86 | -0,28% | 1.824.630,00 |
| 03.09.2024 | 11,12 | 11,32 | 10,80 | 10,89 | -2,94% | 1.136.936,00 |
| 30.08.2024 | 11,30 | 11,31 | 11,03 | 11,22 | -0,36% | 1.325.588,00 |
| 29.08.2024 | 11,04 | 11,47 | 10,92 | 11,26 | 2,27% | 1.169.955,00 |
| 28.08.2024 | 11,13 | 11,22 | 10,90 | 11,01 | -1,78% | 4.395.929,00 |
| 27.08.2024 | 11,36 | 11,49 | 11,10 | 11,21 | -1,67% | 1.169.719,00 |
| 26.08.2024 | 11,52 | 11,53 | 11,37 | 11,40 | -0,78% | 1.021.540,00 |
| 23.08.2024 | 11,38 | 11,57 | 11,23 | 11,49 | 1,78% | 1.332.827,00 |
| 22.08.2024 | 11,36 | 11,38 | 11,22 | 11,29 | -0,80% | 1.289.748,00 |
| 21.08.2024 | 11,42 | 11,48 | 11,25 | 11,38 | 0,18% | 1.115.902,00 |
| 20.08.2024 | 11,39 | 11,44 | 11,25 | 11,36 | -0,79% | 824.391,00 |
| 19.08.2024 | 11,25 | 11,48 | 11,05 | 11,45 | 2,23% | 1.330.364,00 |
| 16.08.2024 | 11,40 | 11,45 | 11,16 | 11,20 | -1,37% | 883.207,00 |
| 15.08.2024 | 11,42 | 11,50 | 11,24 | 11,36 | 0,75% | 881.403,00 |
| 14.08.2024 | 11,10 | 11,30 | 10,90 | 11,27 | 2,08% | 1.113.665,00 |
| 13.08.2024 | 10,96 | 11,18 | 10,87 | 11,04 | 1,28% | 1.465.588,00 |
| 12.08.2024 | 11,10 | 11,10 | 10,87 | 10,90 | -1,80% | 1.534.239,00 |
| 09.08.2024 | 10,67 | 11,11 | 10,59 | 11,10 | 3,79% | 1.952.067,00 |
| 08.08.2024 | 10,75 | 10,90 | 10,62 | 10,70 | -0,51% | 1.744.116,00 |
| 07.08.2024 | 10,70 | 11,00 | 9,88 | 10,75 | 6,97% | 14.103.429,00 |
| 06.08.2024 | 10,02 | 10,27 | 9,74 | 10,05 | -0,20% | 2.139.992,00 |
| 05.08.2024 | 10,07 | 10,20 | 9,94 | 10,07 | -4,37% | 2.586.786,00 |
| 02.08.2024 | 10,59 | 10,71 | 10,30 | 10,53 | -3,48% | 1.836.429,00 |
| 01.08.2024 | 11,14 | 11,23 | 10,84 | 10,91 | -2,59% | 1.168.413,00 |
| 31.07.2024 | 11,43 | 11,44 | 11,14 | 11,20 | -1,58% | 757.496,00 |
| 30.07.2024 | 11,53 | 11,60 | 11,25 | 11,38 | -1,64% | 1.122.278,00 |
| 29.07.2024 | 11,57 | 11,68 | 11,47 | 11,57 | -0,26% | 984.024,00 |
| 26.07.2024 | 11,60 | 11,70 | 11,50 | 11,60 | 1,13% | 1.133.656,00 |
| 25.07.2024 | 11,27 | 11,60 | 11,16 | 11,47 | 2,41% | 1.405.283,00 |
| 24.07.2024 | 10,92 | 11,31 | 10,88 | 11,20 | 2,28% | 1.479.095,00 |
| 23.07.2024 | 10,91 | 11,06 | 10,82 | 10,95 | 0,27% | 1.537.594,00 |
| 22.07.2024 | 10,30 | 10,93 | 10,27 | 10,92 | 6,54% | 1.755.630,00 |
| 19.07.2024 | 10,47 | 10,47 | 10,23 | 10,25 | -1,63% | 1.435.184,00 |
| 18.07.2024 | 10,63 | 10,71 | 10,41 | 10,42 | -2,34% | 1.761.734,00 |
| 17.07.2024 | 10,75 | 10,86 | 10,58 | 10,67 | -1,84% | 1.388.047,00 |
| 16.07.2024 | 10,56 | 10,95 | 10,56 | 10,87 | 2,94% | 1.886.636,00 |
| 15.07.2024 | 10,76 | 10,88 | 10,52 | 10,56 | -1,77% | 792.129,00 |
| 12.07.2024 | 10,64 | 10,89 | 10,50 | 10,75 | 2,28% | 1.572.951,00 |
| 11.07.2024 | 10,66 | 10,81 | 10,41 | 10,51 | -0,85% | 3.180.733,00 |
| 10.07.2024 | 10,96 | 11,01 | 10,48 | 10,60 | -3,46% | 3.857.474,00 |
| 09.07.2024 | 11,15 | 11,18 | 10,96 | 10,98 | -1,79% | 2.390.073,00 |
| 08.07.2024 | 11,27 | 11,29 | 11,04 | 11,18 | -0,62% | 2.344.804,00 |
| 05.07.2024 | 11,01 | 11,29 | 10,92 | 11,25 | 2,09% | 1.027.142,00 |
| 03.07.2024 | 11,14 | 11,19 | 11,02 | 11,02 | -0,54% | 897.963,00 |
| 02.07.2024 | 11,17 | 11,35 | 11,05 | 11,08 | -0,72% | 1.049.553,00 |
| 01.07.2024 | 11,19 | 11,48 | 11,08 | 11,16 | -0,49% | 1.372.222,00 |
| 28.06.2024 | 11,44 | 11,45 | 11,12 | 11,22 | -1,36% | 1.091.092,00 |
| 27.06.2024 | 11,08 | 11,45 | 10,93 | 11,37 | 3,08% | 4.689.881,00 |
| 26.06.2024 | 11,13 | 11,15 | 10,92 | 11,03 | -1,65% | 1.442.730,00 |
| 25.06.2024 | 11,35 | 11,41 | 11,20 | 11,22 | -1,62% | 1.111.395,00 |
| 24.06.2024 | 11,52 | 11,60 | 11,38 | 11,40 | -0,35% | 1.435.258,00 |
| 21.06.2024 | 11,36 | 11,51 | 11,25 | 11,44 | 1,87% | 3.023.700,00 |
| 20.06.2024 | 11,25 | 11,51 | 11,18 | 11,23 | -0,44% | 1.785.281,00 |
| 18.06.2024 | 11,38 | 11,45 | 11,18 | 11,28 | -0,53% | 1.611.867,00 |
| 17.06.2024 | 11,50 | 11,50 | 11,10 | 11,34 | -1,82% | 1.813.581,00 |
| 14.06.2024 | 11,92 | 11,97 | 11,52 | 11,55 | -3,87% | 2.241.820,00 |
| 13.06.2024 | 12,03 | 12,16 | 11,92 | 12,02 | -0,70% | 859.763,00 |
| 12.06.2024 | 12,28 | 12,40 | 12,06 | 12,10 | 0,08% | 903.597,00 |