10,500$
-4,11%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,93 | 10,98 | 10,48 | 10,50 | -4,11% | 3.676.342,00 |
| 21.08.2025 | 11,21 | 11,45 | 10,90 | 10,95 | 5,09% | 4.452.978,00 |
| 20.08.2025 | 10,51 | 10,58 | 10,28 | 10,42 | -0,67% | 918.606,00 |
| 19.08.2025 | 10,73 | 10,76 | 10,44 | 10,49 | -2,51% | 940.176,00 |
| 18.08.2025 | 10,83 | 10,96 | 10,72 | 10,76 | -0,28% | 752.329,00 |
| 15.08.2025 | 10,68 | 10,81 | 10,64 | 10,79 | 1,60% | 1.017.105,00 |
| 14.08.2025 | 10,70 | 10,70 | 10,48 | 10,62 | -1,85% | 1.051.534,00 |
| 13.08.2025 | 10,65 | 10,86 | 10,53 | 10,82 | 2,27% | 1.812.612,00 |
| 12.08.2025 | 10,50 | 10,86 | 10,47 | 10,58 | 1,00% | 1.455.247,00 |
| 11.08.2025 | 10,31 | 10,57 | 10,21 | 10,48 | 1,40% | 1.700.978,00 |
| 08.08.2025 | 12,06 | 12,06 | 9,86 | 10,33 | -6,60% | 4.776.414,00 |
| 07.08.2025 | 11,20 | 11,30 | 10,94 | 11,06 | -1,16% | 1.612.044,00 |
| 06.08.2025 | 11,07 | 11,24 | 11,06 | 11,19 | 0,36% | 884.489,00 |
| 05.08.2025 | 11,08 | 11,31 | 11,03 | 11,15 | 0,09% | 1.189.820,00 |
| 04.08.2025 | 10,88 | 11,16 | 10,79 | 11,14 | 2,63% | 1.541.298,00 |
| 01.08.2025 | 10,95 | 11,06 | 10,77 | 10,86 | -1,09% | 1.284.624,00 |
| 31.07.2025 | 11,06 | 11,28 | 10,67 | 10,98 | -1,75% | 1.203.517,00 |
| 30.07.2025 | 11,30 | 11,41 | 11,13 | 11,17 | -0,10% | 791.558,00 |
| 29.07.2025 | 11,33 | 11,34 | 11,09 | 11,18 | -0,97% | 799.590,00 |
| 28.07.2025 | 11,36 | 11,44 | 11,28 | 11,29 | -0,62% | 695.498,00 |
| 25.07.2025 | 11,17 | 11,38 | 11,07 | 11,36 | 1,79% | 752.368,00 |
| 24.07.2025 | 11,35 | 11,48 | 11,14 | 11,16 | -1,67% | 768.278,00 |
| 23.07.2025 | 11,21 | 11,45 | 11,15 | 11,35 | 1,52% | 956.055,00 |
| 22.07.2025 | 11,00 | 11,27 | 10,94 | 11,18 | 2,19% | 1.951.294,00 |
| 21.07.2025 | 10,77 | 11,02 | 10,74 | 10,94 | 2,05% | 1.057.345,00 |
| 18.07.2025 | 10,79 | 10,83 | 10,63 | 10,72 | 0,47% | 927.939,00 |
| 17.07.2025 | 10,71 | 10,78 | 10,63 | 10,67 | 0,00% | 852.011,00 |
| 16.07.2025 | 10,50 | 10,73 | 10,46 | 10,67 | 2,20% | 897.501,00 |
| 15.07.2025 | 10,78 | 10,78 | 10,38 | 10,44 | -2,79% | 1.512.815,00 |
| 14.07.2025 | 10,66 | 10,78 | 10,50 | 10,74 | 1,51% | 1.330.760,00 |
| 11.07.2025 | 10,72 | 10,88 | 10,56 | 10,58 | -2,94% | 3.738.826,00 |
| 10.07.2025 | 10,77 | 11,00 | 10,74 | 10,90 | 0,83% | 1.192.367,00 |
| 09.07.2025 | 10,69 | 10,90 | 10,64 | 10,81 | 2,08% | 2.206.512,00 |
| 08.07.2025 | 10,27 | 10,73 | 10,23 | 10,59 | 2,82% | 1.896.535,00 |
| 07.07.2025 | 10,19 | 10,43 | 10,11 | 10,30 | 0,29% | 1.844.081,00 |
| 03.07.2025 | 10,13 | 10,31 | 10,12 | 10,27 | 1,08% | 511.141,00 |
| 02.07.2025 | 10,03 | 10,24 | 9,97 | 10,16 | 1,04% | 1.430.877,00 |
| 01.07.2025 | 9,87 | 10,38 | 9,79 | 10,06 | 1,36% | 1.321.054,00 |
| 30.06.2025 | 9,89 | 10,13 | 9,81 | 9,92 | 0,20% | 1.452.434,00 |
| 27.06.2025 | 9,94 | 10,03 | 9,77 | 9,90 | -0,40% | 4.205.460,00 |
| 26.06.2025 | 9,85 | 9,94 | 9,76 | 9,94 | 0,81% | 1.012.985,00 |
| 25.06.2025 | 9,91 | 9,91 | 9,74 | 9,86 | -0,50% | 1.268.197,00 |
| 24.06.2025 | 9,88 | 9,99 | 9,73 | 9,91 | 1,43% | 1.102.468,00 |
| 23.06.2025 | 10,00 | 10,04 | 9,65 | 9,77 | -2,20% | 1.317.737,00 |
| 20.06.2025 | 10,37 | 10,38 | 9,91 | 9,99 | -3,01% | 5.181.380,00 |
| 18.06.2025 | 9,99 | 10,68 | 9,89 | 10,30 | 3,10% | 3.059.426,00 |
| 17.06.2025 | 10,11 | 10,31 | 9,98 | 9,99 | -1,77% | 1.955.107,00 |
| 16.06.2025 | 10,29 | 10,45 | 10,14 | 10,17 | -0,97% | 1.622.163,00 |
| 13.06.2025 | 10,27 | 10,42 | 10,21 | 10,27 | -1,25% | 1.120.014,00 |
| 12.06.2025 | 10,07 | 10,48 | 10,06 | 10,40 | 2,16% | 1.023.936,00 |
| 11.06.2025 | 10,42 | 10,48 | 10,18 | 10,18 | -2,40% | 1.290.663,00 |
| 10.06.2025 | 10,31 | 10,46 | 10,11 | 10,43 | 1,46% | 1.421.084,00 |
| 09.06.2025 | 10,23 | 10,49 | 10,15 | 10,28 | 0,39% | 1.369.139,00 |
| 06.06.2025 | 10,09 | 10,25 | 10,00 | 10,24 | 2,91% | 1.407.579,00 |
| 05.06.2025 | 9,81 | 10,05 | 9,80 | 9,95 | 0,61% | 1.259.745,00 |
| 04.06.2025 | 9,98 | 10,12 | 9,75 | 9,89 | -1,20% | 1.439.530,00 |
| 03.06.2025 | 9,85 | 10,04 | 9,68 | 10,01 | 1,73% | 1.731.553,00 |
| 02.06.2025 | 9,81 | 10,00 | 9,74 | 9,84 | 0,72% | 1.616.418,00 |
| 30.05.2025 | 9,72 | 9,87 | 9,59 | 9,77 | 0,10% | 1.927.333,00 |
| 29.05.2025 | 9,60 | 9,85 | 9,50 | 9,76 | 2,74% | 1.928.570,00 |
| 28.05.2025 | 9,83 | 9,83 | 9,49 | 9,50 | -2,86% | 2.306.568,00 |
| 27.05.2025 | 9,90 | 9,94 | 9,78 | 9,78 | -0,20% | 1.329.379,00 |
| 23.05.2025 | 9,70 | 9,84 | 9,61 | 9,80 | -0,20% | 1.345.686,00 |
| 22.05.2025 | 9,85 | 10,06 | 9,81 | 9,82 | -0,81% | 1.406.281,00 |
| 21.05.2025 | 10,31 | 10,35 | 9,87 | 9,90 | -4,99% | 2.376.314,00 |
| 20.05.2025 | 9,83 | 10,44 | 9,79 | 10,42 | 6,00% | 2.363.850,00 |
| 19.05.2025 | 9,62 | 9,89 | 9,62 | 9,83 | 1,65% | 1.518.370,00 |
| 16.05.2025 | 9,51 | 9,81 | 9,45 | 9,67 | 1,74% | 1.566.137,00 |
| 15.05.2025 | 9,42 | 9,55 | 9,34 | 9,51 | 1,12% | 1.355.489,00 |
| 14.05.2025 | 9,59 | 9,67 | 9,22 | 9,40 | -2,29% | 3.383.500,00 |
| 13.05.2025 | 9,85 | 9,90 | 9,51 | 9,62 | -2,34% | 1.735.705,00 |
| 12.05.2025 | 9,54 | 10,16 | 9,53 | 9,85 | 4,68% | 4.463.935,00 |
| 09.05.2025 | 9,74 | 9,88 | 9,38 | 9,41 | -2,89% | 2.027.451,00 |
| 08.05.2025 | 9,63 | 9,91 | 9,28 | 9,69 | -0,31% | 3.195.230,00 |
| 07.05.2025 | 10,55 | 10,79 | 9,62 | 9,72 | -10,99% | 6.230.526,00 |
| 06.05.2025 | 11,11 | 11,21 | 10,89 | 10,92 | -3,02% | 3.489.610,00 |
| 05.05.2025 | 11,28 | 11,43 | 11,20 | 11,26 | -0,62% | 1.481.733,00 |
| 02.05.2025 | 11,47 | 11,61 | 11,23 | 11,33 | -1,31% | 1.750.408,00 |
| 01.05.2025 | 11,72 | 11,72 | 11,38 | 11,48 | -2,30% | 1.562.659,00 |
| 30.04.2025 | 11,52 | 11,77 | 11,41 | 11,75 | 1,73% | 2.591.541,00 |
| 29.04.2025 | 11,27 | 11,64 | 11,13 | 11,55 | 2,48% | 2.374.202,00 |
| 28.04.2025 | 10,88 | 11,28 | 10,82 | 11,27 | 4,16% | 1.806.597,00 |
| 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 |