2,060$
-1,90%
Echtzeit-Aktienkurs HilleVax Inc
Bid:
Ask:
Aktienkurse zur HilleVax Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -1,90% | 59.470,00 |
| 02.07.2025 | 2,01 | 2,12 | 1,99 | 2,10 | 3,70% | 258.803,00 |
| 01.07.2025 | 2,00 | 2,12 | 2,00 | 2,03 | 2,53% | 383.571,00 |
| 30.06.2025 | 1,98 | 2,04 | 1,94 | 1,98 | -0,75% | 407.952,00 |
| 27.06.2025 | 1,95 | 1,99 | 1,91 | 1,99 | 2,05% | 3.563.310,00 |
| 26.06.2025 | 1,90 | 1,95 | 1,89 | 1,95 | 2,63% | 238.833,00 |
| 25.06.2025 | 1,90 | 1,93 | 1,87 | 1,90 | 0,00% | 193.997,00 |
| 24.06.2025 | 1,90 | 1,95 | 1,85 | 1,90 | 1,06% | 241.267,00 |
| 23.06.2025 | 1,85 | 1,91 | 1,83 | 1,88 | 1,35% | 149.251,00 |
| 20.06.2025 | 1,90 | 1,92 | 1,83 | 1,86 | -1,33% | 179.854,00 |
| 18.06.2025 | 1,84 | 1,90 | 1,84 | 1,88 | 1,62% | 678.167,00 |
| 17.06.2025 | 1,83 | 1,88 | 1,82 | 1,85 | -0,54% | 325.353,00 |
| 16.06.2025 | 1,86 | 1,89 | 1,84 | 1,86 | 0,54% | 204.371,00 |
| 13.06.2025 | 1,90 | 1,93 | 1,84 | 1,85 | -3,65% | 354.920,00 |
| 12.06.2025 | 1,94 | 1,98 | 1,91 | 1,92 | -2,04% | 137.553,00 |
| 11.06.2025 | 1,98 | 2,03 | 1,94 | 1,96 | 0,51% | 179.175,00 |
| 10.06.2025 | 2,04 | 2,07 | 1,93 | 1,95 | -4,41% | 412.375,00 |
| 09.06.2025 | 2,00 | 2,05 | 1,96 | 2,04 | 2,51% | 185.326,00 |
| 06.06.2025 | 1,98 | 2,02 | 1,93 | 1,99 | 1,79% | 101.262,00 |
| 05.06.2025 | 1,97 | 1,98 | 1,92 | 1,96 | -1,26% | 101.202,00 |
| 04.06.2025 | 1,96 | 1,99 | 1,92 | 1,98 | 1,02% | 168.135,00 |
| 03.06.2025 | 1,93 | 1,99 | 1,93 | 1,96 | 1,55% | 142.056,00 |
| 02.06.2025 | 1,86 | 1,93 | 1,86 | 1,93 | 3,21% | 147.293,00 |
| 30.05.2025 | 1,86 | 1,89 | 1,84 | 1,87 | 0,54% | 256.021,00 |
| 29.05.2025 | 1,84 | 1,89 | 1,83 | 1,86 | 1,64% | 86.505,00 |
| 28.05.2025 | 1,87 | 1,87 | 1,82 | 1,83 | -1,61% | 110.849,00 |
| 27.05.2025 | 1,88 | 1,89 | 1,83 | 1,86 | 0,00% | 91.000,00 |
| 23.05.2025 | 1,84 | 1,88 | 1,82 | 1,86 | 0,00% | 116.608,00 |
| 22.05.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -2,11% | 105.539,00 |
| 21.05.2025 | 2,01 | 2,01 | 1,89 | 1,90 | -5,94% | 101.462,00 |
| 20.05.2025 | 1,96 | 2,04 | 1,89 | 2,02 | 3,59% | 451.048,00 |
| 19.05.2025 | 1,94 | 1,97 | 1,92 | 1,95 | -1,02% | 158.222,00 |
| 16.05.2025 | 1,96 | 2,00 | 1,93 | 1,97 | 1,03% | 263.276,00 |
| 15.05.2025 | 1,93 | 1,96 | 1,88 | 1,95 | 2,09% | 667.544,00 |
| 14.05.2025 | 1,92 | 1,92 | 1,87 | 1,91 | -0,52% | 175.105,00 |
| 13.05.2025 | 1,91 | 1,92 | 1,84 | 1,92 | 1,59% | 170.565,00 |
| 12.05.2025 | 1,92 | 1,92 | 1,85 | 1,89 | -0,53% | 98.248,00 |
| 09.05.2025 | 1,90 | 1,93 | 1,84 | 1,90 | -0,52% | 159.597,00 |
| 08.05.2025 | 1,88 | 1,92 | 1,81 | 1,91 | 3,24% | 264.773,00 |
| 07.05.2025 | 1,88 | 1,88 | 1,81 | 1,85 | -1,60% | 205.655,00 |
| 06.05.2025 | 1,91 | 1,94 | 1,85 | 1,88 | -2,08% | 270.164,00 |
| 05.05.2025 | 1,92 | 1,93 | 1,88 | 1,92 | -2,04% | 221.424,00 |
| 02.05.2025 | 1,92 | 1,96 | 1,84 | 1,96 | 1,55% | 342.241,00 |
| 01.05.2025 | 1,91 | 1,94 | 1,83 | 1,93 | -1,28% | 319.308,00 |
| 30.04.2025 | 1,89 | 1,96 | 1,79 | 1,96 | 1,30% | 444.492,00 |
| 29.04.2025 | 1,87 | 1,96 | 1,85 | 1,93 | 2,66% | 764.475,00 |
| 28.04.2025 | 1,84 | 1,89 | 1,81 | 1,88 | 1,62% | 210.019,00 |
| 25.04.2025 | 1,83 | 1,85 | 1,79 | 1,85 | 0,00% | 190.142,00 |
| 24.04.2025 | 1,84 | 1,86 | 1,80 | 1,85 | -0,27% | 179.847,00 |
| 23.04.2025 | 1,78 | 1,86 | 1,77 | 1,86 | 4,21% | 296.482,00 |
| 22.04.2025 | 1,67 | 1,84 | 1,67 | 1,78 | 7,23% | 549.970,00 |
| 21.04.2025 | 1,69 | 1,73 | 1,65 | 1,66 | -1,78% | 189.231,00 |
| 17.04.2025 | 1,64 | 1,72 | 1,64 | 1,69 | 2,42% | 115.106,00 |
| 16.04.2025 | 1,65 | 1,75 | 1,65 | 1,65 | 0,00% | 296.923,00 |
| 15.04.2025 | 1,67 | 1,74 | 1,62 | 1,65 | -1,79% | 244.338,00 |
| 14.04.2025 | 1,69 | 1,74 | 1,63 | 1,68 | 0,60% | 252.783,00 |
| 11.04.2025 | 1,57 | 1,70 | 1,56 | 1,67 | 7,74% | 358.676,00 |
| 10.04.2025 | 1,58 | 1,61 | 1,50 | 1,55 | 0,00% | 220.767,00 |
| 09.04.2025 | 1,43 | 1,59 | 1,43 | 1,55 | 4,73% | 406.422,00 |
| 08.04.2025 | 1,47 | 1,51 | 1,43 | 1,48 | 4,59% | 292.002,00 |
| 07.04.2025 | 1,37 | 1,51 | 1,35 | 1,42 | -0,35% | 568.092,00 |
| 04.04.2025 | 1,44 | 1,50 | 1,34 | 1,42 | -2,07% | 665.777,00 |
| 03.04.2025 | 1,44 | 1,49 | 1,44 | 1,45 | -3,33% | 228.675,00 |
| 02.04.2025 | 1,41 | 1,54 | 1,41 | 1,50 | 8,30% | 277.975,00 |
| 01.04.2025 | 1,47 | 1,47 | 1,37 | 1,39 | -3,82% | 247.957,00 |
| 31.03.2025 | 1,53 | 1,57 | 1,41 | 1,44 | -9,43% | 355.830,00 |
| 28.03.2025 | 1,61 | 1,71 | 1,58 | 1,59 | -1,24% | 92.417,00 |
| 27.03.2025 | 1,61 | 1,63 | 1,60 | 1,61 | 0,00% | 91.619,00 |
| 26.03.2025 | 1,64 | 1,68 | 1,61 | 1,61 | -1,83% | 105.212,00 |
| 25.03.2025 | 1,70 | 1,70 | 1,61 | 1,64 | -2,38% | 183.455,00 |
| 24.03.2025 | 1,69 | 1,73 | 1,67 | 1,68 | 0,00% | 154.749,00 |
| 21.03.2025 | 1,70 | 1,75 | 1,68 | 1,68 | -2,33% | 280.835,00 |
| 20.03.2025 | 1,74 | 1,77 | 1,71 | 1,72 | -1,71% | 65.849,00 |
| 19.03.2025 | 1,73 | 1,79 | 1,71 | 1,75 | 1,74% | 62.645,00 |
| 18.03.2025 | 1,75 | 1,75 | 1,70 | 1,72 | -3,10% | 210.115,00 |
| 17.03.2025 | 1,75 | 1,78 | 1,73 | 1,78 | 0,85% | 104.884,00 |
| 14.03.2025 | 1,79 | 1,81 | 1,74 | 1,76 | 1,73% | 76.301,00 |
| 13.03.2025 | 1,77 | 1,79 | 1,72 | 1,73 | -2,26% | 130.338,00 |
| 12.03.2025 | 1,79 | 1,79 | 1,72 | 1,77 | -0,56% | 129.375,00 |
| 11.03.2025 | 1,78 | 1,79 | 1,74 | 1,78 | -0,84% | 172.557,00 |
| 10.03.2025 | 1,80 | 1,85 | 1,76 | 1,80 | -1,91% | 157.508,00 |
| 07.03.2025 | 1,86 | 1,88 | 1,83 | 1,83 | -2,66% | 64.344,00 |
| 06.03.2025 | 1,83 | 1,91 | 1,81 | 1,88 | 3,30% | 167.005,00 |
| 05.03.2025 | 1,83 | 1,84 | 1,79 | 1,82 | 1,68% | 119.979,00 |
| 04.03.2025 | 1,75 | 1,82 | 1,75 | 1,79 | 2,29% | 153.981,00 |
| 03.03.2025 | 1,78 | 1,81 | 1,74 | 1,75 | -1,69% | 199.791,00 |
| 28.02.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -1,11% | 104.816,00 |
| 27.02.2025 | 1,81 | 1,83 | 1,80 | 1,80 | -0,55% | 78.507,00 |
| 26.02.2025 | 1,81 | 1,88 | 1,80 | 1,81 | 0,56% | 98.636,00 |
| 25.02.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -1,10% | 114.435,00 |
| 24.02.2025 | 1,83 | 1,86 | 1,78 | 1,82 | -0,55% | 128.158,00 |
| 21.02.2025 | 1,91 | 1,91 | 1,83 | 1,83 | -2,14% | 89.381,00 |
| 20.02.2025 | 1,86 | 1,89 | 1,84 | 1,87 | -0,53% | 81.544,00 |
| 19.02.2025 | 1,88 | 1,91 | 1,85 | 1,88 | -0,53% | 146.261,00 |
| 18.02.2025 | 1,88 | 1,99 | 1,87 | 1,89 | 1,61% | 435.735,00 |
| 14.02.2025 | 1,84 | 1,88 | 1,81 | 1,86 | 1,64% | 119.805,00 |
| 13.02.2025 | 1,75 | 1,88 | 1,75 | 1,83 | 5,17% | 160.193,00 |
| 12.02.2025 | 1,73 | 1,76 | 1,67 | 1,74 | 0,00% | 194.156,00 |
| 11.02.2025 | 1,85 | 1,85 | 1,73 | 1,74 | -4,40% | 498.794,00 |
| 10.02.2025 | 1,86 | 1,87 | 1,82 | 1,82 | -2,15% | 265.072,00 |