8,470$
5,09%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,06 | 8,62 | 8,00 | 8,47 | 5,09% | 4.366.984,00 |
| 20.11.2024 | 8,00 | 8,16 | 7,76 | 8,06 | 0,75% | 3.212.405,00 |
| 19.11.2024 | 7,80 | 8,10 | 7,65 | 8,00 | 2,17% | 4.228.123,00 |
| 18.11.2024 | 7,41 | 8,01 | 7,37 | 7,83 | 6,97% | 6.849.404,00 |
| 15.11.2024 | 7,14 | 7,33 | 6,81 | 7,32 | 1,39% | 9.032.480,00 |
| 14.11.2024 | 7,80 | 7,94 | 7,17 | 7,22 | -7,08% | 8.590.175,00 |
| 13.11.2024 | 8,44 | 8,56 | 7,76 | 7,77 | -8,05% | 7.189.578,00 |
| 12.11.2024 | 8,05 | 8,90 | 7,89 | 8,45 | -6,42% | 10.609.128,00 |
| 11.11.2024 | 9,89 | 10,39 | 8,90 | 9,03 | 1,35% | 14.354.315,00 |
| 08.11.2024 | 9,25 | 9,25 | 8,84 | 8,91 | -2,94% | 3.736.708,00 |
| 07.11.2024 | 9,16 | 9,34 | 8,99 | 9,18 | 2,57% | 3.024.717,00 |
| 06.11.2024 | 9,06 | 9,27 | 8,43 | 8,95 | -5,19% | 5.656.998,00 |
| 05.11.2024 | 9,00 | 9,48 | 8,86 | 9,44 | 3,51% | 3.201.943,00 |
| 04.11.2024 | 9,20 | 9,30 | 8,90 | 9,12 | -2,46% | 4.111.588,00 |
| 01.11.2024 | 9,69 | 9,87 | 9,29 | 9,35 | -2,60% | 4.261.072,00 |
| 31.10.2024 | 9,83 | 9,90 | 9,51 | 9,60 | -2,54% | 3.108.908,00 |
| 30.10.2024 | 10,00 | 10,07 | 9,71 | 9,85 | -2,09% | 3.666.125,00 |
| 29.10.2024 | 10,24 | 10,63 | 9,88 | 10,06 | -1,85% | 4.237.168,00 |
| 28.10.2024 | 9,90 | 10,48 | 9,73 | 10,25 | 5,18% | 5.100.528,00 |
| 25.10.2024 | 9,90 | 9,92 | 9,52 | 9,75 | -1,76% | 4.767.590,00 |
| 24.10.2024 | 10,00 | 10,16 | 9,85 | 9,92 | -0,80% | 3.516.615,00 |
| 23.10.2024 | 10,10 | 10,24 | 9,92 | 10,00 | -1,19% | 3.329.624,00 |
| 22.10.2024 | 10,14 | 10,35 | 10,01 | 10,12 | -0,20% | 3.483.679,00 |
| 21.10.2024 | 10,10 | 10,22 | 9,90 | 10,14 | -0,39% | 4.747.572,00 |
| 18.10.2024 | 10,40 | 10,80 | 10,10 | 10,18 | -1,64% | 7.010.161,00 |
| 17.10.2024 | 10,16 | 10,42 | 9,87 | 10,35 | 1,97% | 9.795.214,00 |
| 16.10.2024 | 10,43 | 10,67 | 9,62 | 10,15 | -19,44% | 32.201.200,00 |
| 15.10.2024 | 12,67 | 12,86 | 12,38 | 12,60 | -0,16% | 3.135.147,00 |
| 14.10.2024 | 12,43 | 13,34 | 12,23 | 12,62 | 0,72% | 5.621.733,00 |
| 11.10.2024 | 12,72 | 13,04 | 12,34 | 12,53 | -2,91% | 5.776.222,00 |
| 10.10.2024 | 12,60 | 13,33 | 12,60 | 12,91 | 1,77% | 4.467.858,00 |
| 09.10.2024 | 13,17 | 13,35 | 12,60 | 12,68 | -2,76% | 6.064.805,00 |
| 08.10.2024 | 12,98 | 13,61 | 12,94 | 13,04 | 0,15% | 3.490.190,00 |
| 07.10.2024 | 13,72 | 13,77 | 12,83 | 13,02 | -4,34% | 4.579.444,00 |
| 04.10.2024 | 14,46 | 14,70 | 13,18 | 13,61 | -5,62% | 7.537.471,00 |
| 03.10.2024 | 14,07 | 15,09 | 14,01 | 14,42 | -1,77% | 7.036.663,00 |
| 02.10.2024 | 12,32 | 15,22 | 12,18 | 14,68 | 19,16% | 17.520.861,00 |
| 01.10.2024 | 12,60 | 12,66 | 11,71 | 12,32 | -2,45% | 6.407.583,00 |
| 30.09.2024 | 13,21 | 13,45 | 12,62 | 12,63 | -5,04% | 4.131.379,00 |
| 27.09.2024 | 12,32 | 13,48 | 12,15 | 13,30 | 9,51% | 7.035.425,00 |
| 26.09.2024 | 12,27 | 12,46 | 11,95 | 12,15 | 0,87% | 3.857.195,00 |
| 25.09.2024 | 13,66 | 14,17 | 11,90 | 12,04 | -9,41% | 11.730.568,00 |
| 24.09.2024 | 12,86 | 13,68 | 12,62 | 13,29 | 3,83% | 6.562.905,00 |
| 23.09.2024 | 13,01 | 13,30 | 12,69 | 12,80 | -0,85% | 3.971.618,00 |
| 20.09.2024 | 12,52 | 13,36 | 12,34 | 12,91 | 3,12% | 8.929.099,00 |
| 19.09.2024 | 12,79 | 13,13 | 12,35 | 12,52 | -0,32% | 5.001.930,00 |
| 18.09.2024 | 12,95 | 13,38 | 12,42 | 12,56 | -2,86% | 5.721.486,00 |
| 17.09.2024 | 13,32 | 13,90 | 12,70 | 12,93 | -2,05% | 6.155.953,00 |
| 16.09.2024 | 13,61 | 13,83 | 13,11 | 13,20 | -3,01% | 5.561.448,00 |
| 13.09.2024 | 11,87 | 14,03 | 11,82 | 13,61 | 14,18% | 12.215.153,00 |
| 12.09.2024 | 11,75 | 12,17 | 11,09 | 11,92 | -3,01% | 5.769.257,00 |
| 11.09.2024 | 12,70 | 12,91 | 11,98 | 12,29 | -3,23% | 4.788.861,00 |
| 10.09.2024 | 12,75 | 12,89 | 12,24 | 12,70 | -0,63% | 3.248.199,00 |
| 09.09.2024 | 11,76 | 12,84 | 11,71 | 12,78 | 9,89% | 5.405.045,00 |
| 06.09.2024 | 11,91 | 12,12 | 11,43 | 11,63 | -2,68% | 2.767.404,00 |
| 05.09.2024 | 11,86 | 12,10 | 11,26 | 11,95 | 0,67% | 3.775.525,00 |
| 04.09.2024 | 12,58 | 13,84 | 11,64 | 11,87 | -6,31% | 12.169.481,00 |
| 03.09.2024 | 12,29 | 13,20 | 12,26 | 12,67 | 2,34% | 8.562.199,00 |
| 30.08.2024 | 11,45 | 12,49 | 11,13 | 12,38 | 8,60% | 9.808.097,00 |
| 29.08.2024 | 11,16 | 11,62 | 10,93 | 11,40 | 2,43% | 2.568.288,00 |
| 28.08.2024 | 11,12 | 11,34 | 10,94 | 11,13 | -0,18% | 2.682.103,00 |
| 27.08.2024 | 11,43 | 11,44 | 10,96 | 11,15 | -3,13% | 3.076.826,00 |
| 26.08.2024 | 11,95 | 11,96 | 11,39 | 11,51 | -4,00% | 3.295.290,00 |
| 23.08.2024 | 11,97 | 12,22 | 11,77 | 11,99 | 0,25% | 4.406.188,00 |
| 22.08.2024 | 13,03 | 13,03 | 11,93 | 11,96 | -7,57% | 4.776.351,00 |
| 21.08.2024 | 13,20 | 13,35 | 12,70 | 12,94 | -0,61% | 4.745.195,00 |
| 20.08.2024 | 13,66 | 13,80 | 13,00 | 13,02 | -6,33% | 4.572.287,00 |
| 19.08.2024 | 13,09 | 14,09 | 12,75 | 13,90 | 7,25% | 6.745.038,00 |
| 16.08.2024 | 12,72 | 13,25 | 12,55 | 12,96 | 2,53% | 4.658.472,00 |
| 15.08.2024 | 12,37 | 12,85 | 12,28 | 12,64 | 3,69% | 4.005.998,00 |
| 14.08.2024 | 12,29 | 12,58 | 11,96 | 12,19 | 0,25% | 4.701.764,00 |
| 13.08.2024 | 11,99 | 12,19 | 11,49 | 12,16 | 2,62% | 3.870.852,00 |
| 12.08.2024 | 11,38 | 12,05 | 11,04 | 11,85 | 2,16% | 4.723.098,00 |
| 09.08.2024 | 11,58 | 12,34 | 11,35 | 11,60 | -0,68% | 5.333.208,00 |
| 08.08.2024 | 9,00 | 11,87 | 8,87 | 11,68 | 9,06% | 12.509.611,00 |
| 07.08.2024 | 11,79 | 11,80 | 10,58 | 10,71 | -7,11% | 7.293.345,00 |
| 06.08.2024 | 11,61 | 11,81 | 11,01 | 11,53 | 1,32% | 3.524.260,00 |
| 05.08.2024 | 10,17 | 11,55 | 10,15 | 11,38 | -3,40% | 5.131.838,00 |
| 02.08.2024 | 11,93 | 12,39 | 11,51 | 11,78 | -6,28% | 5.944.604,00 |
| 01.08.2024 | 12,10 | 12,84 | 11,78 | 12,57 | -1,87% | 6.465.574,00 |
| 31.07.2024 | 12,20 | 13,07 | 12,05 | 12,81 | 5,00% | 9.339.897,00 |
| 30.07.2024 | 14,44 | 14,90 | 11,63 | 12,20 | -25,70% | 22.630.905,00 |
| 29.07.2024 | 17,00 | 17,22 | 15,88 | 16,42 | -4,03% | 5.237.632,00 |
| 26.07.2024 | 17,04 | 17,81 | 16,82 | 17,11 | 2,64% | 7.143.752,00 |
| 25.07.2024 | 15,54 | 17,45 | 15,41 | 16,67 | 8,25% | 11.059.437,00 |
| 24.07.2024 | 15,77 | 16,64 | 15,28 | 15,40 | -6,04% | 8.027.814,00 |
| 23.07.2024 | 14,80 | 16,45 | 14,65 | 16,39 | 9,71% | 6.796.027,00 |
| 22.07.2024 | 14,07 | 14,96 | 13,97 | 14,94 | 7,87% | 5.004.694,00 |
| 19.07.2024 | 14,85 | 14,94 | 13,77 | 13,85 | -7,42% | 5.476.867,00 |
| 18.07.2024 | 15,96 | 16,89 | 14,74 | 14,96 | -5,62% | 8.562.702,00 |
| 17.07.2024 | 16,20 | 16,57 | 15,18 | 15,85 | -3,59% | 8.699.379,00 |
| 16.07.2024 | 14,67 | 16,94 | 14,66 | 16,44 | 8,73% | 14.858.625,00 |
| 15.07.2024 | 13,60 | 15,26 | 13,27 | 15,12 | 15,33% | 12.054.571,00 |
| 12.07.2024 | 13,27 | 13,86 | 13,00 | 13,11 | 1,16% | 7.145.625,00 |
| 11.07.2024 | 12,03 | 12,98 | 12,03 | 12,96 | 8,54% | 7.944.143,00 |
| 10.07.2024 | 11,89 | 12,04 | 11,70 | 11,94 | 0,84% | 5.747.054,00 |
| 09.07.2024 | 12,06 | 12,12 | 11,70 | 11,84 | -1,82% | 3.263.817,00 |
| 08.07.2024 | 11,90 | 12,39 | 11,68 | 12,06 | 1,34% | 5.535.636,00 |
| 05.07.2024 | 12,46 | 12,50 | 11,69 | 11,90 | -5,18% | 5.806.859,00 |
| 03.07.2024 | 12,98 | 13,21 | 12,44 | 12,55 | -3,24% | 5.439.534,00 |