10,820$
-0,73%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,81 | 10,92 | 10,68 | 10,82 | -0,73% | 1.508.172,00 |
| 24.04.2025 | 10,74 | 11,10 | 10,68 | 10,90 | 1,21% | 2.299.523,00 |
| 23.04.2025 | 10,80 | 11,19 | 10,70 | 10,77 | 0,47% | 2.406.234,00 |
| 22.04.2025 | 10,54 | 10,80 | 10,31 | 10,72 | 2,68% | 2.536.157,00 |
| 21.04.2025 | 10,30 | 10,49 | 10,04 | 10,44 | 1,26% | 2.714.679,00 |
| 17.04.2025 | 10,61 | 10,79 | 10,26 | 10,31 | -3,19% | 2.950.857,00 |
| 16.04.2025 | 11,30 | 11,38 | 10,59 | 10,65 | -6,66% | 2.693.930,00 |
| 15.04.2025 | 11,38 | 11,47 | 11,27 | 11,41 | -0,26% | 2.187.879,00 |
| 14.04.2025 | 11,39 | 11,47 | 11,19 | 11,44 | 1,69% | 2.283.111,00 |
| 11.04.2025 | 11,00 | 11,41 | 10,84 | 11,25 | 2,65% | 2.118.062,00 |
| 10.04.2025 | 11,88 | 11,90 | 10,86 | 10,96 | -8,89% | 4.842.373,00 |
| 09.04.2025 | 11,48 | 12,25 | 11,45 | 12,03 | 2,30% | 8.351.517,00 |
| 08.04.2025 | 12,63 | 12,81 | 11,65 | 11,76 | -5,88% | 4.461.442,00 |
| 07.04.2025 | 12,11 | 12,91 | 12,09 | 12,50 | -1,03% | 2.476.960,00 |
| 04.04.2025 | 12,74 | 12,87 | 12,49 | 12,63 | -1,90% | 2.341.420,00 |
| 03.04.2025 | 12,77 | 13,02 | 12,72 | 12,87 | 0,00% | 2.527.768,00 |
| 02.04.2025 | 12,62 | 13,03 | 12,57 | 12,87 | 1,26% | 1.688.697,00 |
| 01.04.2025 | 12,95 | 12,97 | 12,63 | 12,71 | -1,85% | 1.821.340,00 |
| 31.03.2025 | 13,43 | 13,46 | 12,92 | 12,95 | -5,34% | 2.979.630,00 |
| 28.03.2025 | 13,72 | 13,80 | 13,53 | 13,68 | -0,29% | 1.368.892,00 |
| 27.03.2025 | 13,64 | 13,91 | 13,55 | 13,72 | 1,03% | 1.213.075,00 |
| 26.03.2025 | 14,03 | 14,08 | 13,54 | 13,58 | -2,86% | 1.318.355,00 |
| 25.03.2025 | 13,77 | 14,01 | 13,74 | 13,98 | 1,01% | 1.539.888,00 |
| 24.03.2025 | 13,95 | 14,07 | 13,75 | 13,84 | 0,11% | 1.401.860,00 |
| 21.03.2025 | 13,65 | 13,84 | 13,56 | 13,83 | 1,51% | 3.307.153,00 |
| 20.03.2025 | 13,57 | 13,74 | 13,53 | 13,62 | -0,15% | 1.299.245,00 |
| 19.03.2025 | 13,90 | 13,99 | 13,59 | 13,64 | -1,87% | 3.020.113,00 |
| 18.03.2025 | 13,60 | 13,93 | 13,46 | 13,90 | 2,02% | 2.109.057,00 |
| 17.03.2025 | 13,83 | 13,90 | 13,60 | 13,63 | -1,70% | 1.553.151,00 |
| 14.03.2025 | 13,66 | 14,01 | 13,66 | 13,86 | 1,24% | 2.531.088,00 |
| 13.03.2025 | 13,78 | 13,91 | 13,64 | 13,69 | -0,36% | 1.056.349,00 |
| 12.03.2025 | 13,74 | 13,89 | 13,65 | 13,74 | -0,36% | 2.696.269,00 |
| 11.03.2025 | 14,33 | 14,39 | 13,78 | 13,79 | -4,24% | 3.194.740,00 |
| 10.03.2025 | 14,26 | 14,57 | 14,26 | 14,40 | 0,07% | 2.669.790,00 |
| 07.03.2025 | 14,52 | 14,63 | 14,22 | 14,39 | 0,35% | 2.992.817,00 |
| 06.03.2025 | 14,17 | 14,43 | 13,90 | 14,34 | 2,36% | 16.659.442,00 |
| 05.03.2025 | 13,89 | 14,11 | 13,81 | 14,01 | 0,97% | 1.145.532,00 |
| 04.03.2025 | 13,47 | 13,99 | 13,39 | 13,88 | 2,55% | 2.378.773,00 |
| 03.03.2025 | 13,83 | 13,92 | 13,48 | 13,53 | -1,96% | 1.677.828,00 |
| 28.02.2025 | 13,63 | 13,81 | 13,51 | 13,80 | 1,69% | 1.231.224,00 |
| 27.02.2025 | 13,60 | 13,93 | 13,54 | 13,57 | -0,88% | 1.402.643,00 |
| 26.02.2025 | 13,50 | 13,85 | 13,42 | 13,69 | 1,97% | 2.211.657,00 |
| 25.02.2025 | 13,38 | 13,69 | 13,36 | 13,43 | 0,00% | 1.520.842,00 |
| 24.02.2025 | 13,20 | 13,53 | 13,15 | 13,43 | 0,71% | 2.026.956,00 |
| 21.02.2025 | 13,83 | 14,05 | 13,29 | 13,33 | 0,00% | 2.869.830,00 |
| 20.02.2025 | 13,08 | 13,35 | 13,02 | 13,33 | 1,83% | 1.866.150,00 |
| 19.02.2025 | 12,90 | 13,38 | 12,76 | 13,09 | 1,24% | 2.540.820,00 |
| 18.02.2025 | 12,74 | 13,04 | 12,74 | 12,93 | 0,86% | 1.516.068,00 |
| 14.02.2025 | 12,66 | 12,91 | 12,55 | 12,82 | 1,02% | 924.411,00 |
| 13.02.2025 | 12,67 | 12,88 | 12,53 | 12,69 | 1,93% | 1.621.844,00 |
| 12.02.2025 | 12,48 | 12,49 | 12,10 | 12,45 | -1,97% | 1.950.635,00 |
| 11.02.2025 | 12,05 | 12,70 | 11,81 | 12,70 | -3,79% | 3.259.236,00 |
| 10.02.2025 | 13,03 | 13,34 | 13,03 | 13,20 | 0,38% | 1.074.857,00 |
| 07.02.2025 | 13,09 | 13,20 | 12,97 | 13,15 | 0,31% | 1.563.802,00 |
| 06.02.2025 | 13,18 | 13,19 | 12,99 | 13,11 | -0,38% | 1.464.402,00 |
| 05.02.2025 | 13,00 | 13,26 | 13,00 | 13,16 | 1,23% | 1.441.348,00 |
| 04.02.2025 | 12,90 | 13,08 | 12,72 | 13,00 | 0,46% | 1.168.646,00 |
| 03.02.2025 | 12,79 | 13,05 | 12,73 | 12,94 | -0,84% | 1.200.596,00 |
| 31.01.2025 | 13,03 | 13,19 | 12,91 | 13,05 | 0,31% | 1.108.333,00 |
| 30.01.2025 | 13,02 | 13,18 | 12,96 | 13,01 | 0,23% | 1.635.109,00 |
| 29.01.2025 | 12,96 | 13,31 | 12,92 | 12,98 | 0,31% | 1.508.783,00 |
| 28.01.2025 | 12,62 | 12,99 | 12,56 | 12,94 | 3,03% | 2.427.624,00 |
| 27.01.2025 | 12,68 | 13,14 | 12,50 | 12,56 | -1,41% | 1.772.004,00 |
| 24.01.2025 | 12,76 | 13,08 | 12,54 | 12,74 | -0,47% | 1.754.302,00 |
| 23.01.2025 | 12,44 | 12,83 | 12,30 | 12,80 | 3,06% | 2.382.487,00 |
| 22.01.2025 | 12,64 | 12,71 | 12,40 | 12,42 | -2,05% | 1.127.324,00 |
| 21.01.2025 | 12,51 | 12,71 | 12,46 | 12,68 | 1,85% | 1.706.572,00 |
| 17.01.2025 | 12,44 | 12,53 | 12,21 | 12,45 | 0,48% | 1.252.149,00 |
| 16.01.2025 | 12,41 | 12,51 | 12,30 | 12,39 | -0,72% | 1.093.204,00 |
| 15.01.2025 | 12,68 | 12,68 | 12,27 | 12,48 | 0,00% | 1.568.811,00 |
| 14.01.2025 | 12,70 | 12,74 | 12,31 | 12,48 | 0,00% | 1.464.341,00 |
| 13.01.2025 | 12,02 | 12,64 | 12,02 | 12,48 | -1,19% | 1.671.929,00 |
| 10.01.2025 | 12,44 | 12,65 | 12,27 | 12,63 | 0,08% | 1.619.920,00 |
| 08.01.2025 | 12,80 | 12,87 | 12,56 | 12,62 | -1,64% | 5.449.696,00 |
| 07.01.2025 | 12,76 | 13,12 | 12,66 | 12,83 | 0,55% | 1.412.814,00 |
| 06.01.2025 | 12,88 | 13,17 | 12,60 | 12,76 | -1,39% | 2.038.026,00 |
| 03.01.2025 | 12,99 | 13,14 | 12,86 | 12,94 | 0,31% | 1.742.341,00 |
| 02.01.2025 | 12,87 | 13,06 | 12,78 | 12,90 | 1,02% | 921.257,00 |
| 31.12.2024 | 12,85 | 13,04 | 12,76 | 12,77 | -0,47% | 948.103,00 |
| 30.12.2024 | 12,83 | 13,05 | 12,83 | 12,83 | -1,31% | 2.067.903,00 |
| 27.12.2024 | 13,02 | 13,09 | 12,89 | 13,00 | -0,23% | 1.125.605,00 |
| 26.12.2024 | 12,77 | 13,12 | 12,76 | 13,03 | 1,48% | 868.842,00 |
| 24.12.2024 | 12,82 | 12,88 | 12,73 | 12,84 | 0,08% | 332.192,00 |
| 23.12.2024 | 12,77 | 12,93 | 12,72 | 12,83 | 0,86% | 979.037,00 |
| 20.12.2024 | 12,69 | 12,95 | 12,68 | 12,72 | -0,31% | 3.765.182,00 |
| 19.12.2024 | 12,86 | 12,91 | 12,57 | 12,76 | -0,08% | 1.504.253,00 |
| 18.12.2024 | 12,95 | 13,02 | 12,54 | 12,77 | -1,01% | 1.788.679,00 |
| 17.12.2024 | 12,74 | 12,99 | 12,71 | 12,90 | 0,39% | 1.812.746,00 |
| 16.12.2024 | 12,96 | 13,10 | 12,83 | 12,85 | -0,85% | 1.260.712,00 |
| 13.12.2024 | 13,00 | 13,13 | 12,66 | 12,96 | -0,23% | 1.377.709,00 |
| 12.12.2024 | 12,88 | 13,17 | 12,84 | 12,99 | 0,62% | 1.226.132,00 |
| 11.12.2024 | 12,88 | 13,01 | 12,85 | 12,91 | 0,47% | 897.111,00 |
| 10.12.2024 | 12,90 | 13,05 | 12,81 | 12,85 | 0,08% | 1.225.377,00 |
| 09.12.2024 | 12,69 | 13,02 | 12,69 | 12,84 | -0,08% | 859.961,00 |
| 06.12.2024 | 12,88 | 13,06 | 12,77 | 12,85 | 0,16% | 1.057.601,00 |
| 05.12.2024 | 12,82 | 12,96 | 12,65 | 12,83 | -0,47% | 1.247.155,00 |
| 04.12.2024 | 12,78 | 13,05 | 12,73 | 12,89 | 0,78% | 908.356,00 |
| 03.12.2024 | 12,96 | 13,09 | 12,78 | 12,79 | -1,92% | 987.201,00 |
| 02.12.2024 | 12,80 | 13,06 | 12,76 | 13,04 | 1,40% | 2.631.650,00 |
| 29.11.2024 | 12,95 | 12,95 | 12,76 | 12,86 | -0,39% | 611.129,00 |