6,565$
-1,20%
Echtzeit-Aktienkurs Novavax
Bid:
Ask:
Aktienkurse zur Novavax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 6,44 | 6,61 | 6,36 | 6,57 | -1,20% | 5.391.436,00 |
| 31.07.2025 | 6,76 | 6,90 | 6,63 | 6,65 | -2,99% | 4.755.763,00 |
| 30.07.2025 | 7,07 | 7,12 | 6,78 | 6,85 | -2,28% | 3.905.627,00 |
| 29.07.2025 | 7,22 | 7,23 | 6,98 | 7,01 | -3,71% | 4.862.102,00 |
| 28.07.2025 | 7,50 | 7,58 | 7,25 | 7,28 | -2,54% | 4.385.408,00 |
| 25.07.2025 | 7,64 | 7,69 | 7,36 | 7,47 | -2,23% | 4.862.475,00 |
| 24.07.2025 | 8,10 | 8,46 | 7,56 | 7,64 | -2,55% | 11.024.155,00 |
| 23.07.2025 | 7,32 | 7,98 | 7,29 | 7,84 | 8,59% | 12.121.319,00 |
| 22.07.2025 | 7,19 | 7,24 | 6,93 | 7,22 | 0,70% | 5.609.652,00 |
| 21.07.2025 | 7,10 | 7,18 | 6,96 | 7,17 | 2,43% | 3.613.423,00 |
| 18.07.2025 | 7,07 | 7,08 | 6,91 | 7,00 | 0,00% | 2.586.773,00 |
| 17.07.2025 | 6,95 | 7,06 | 6,84 | 7,00 | 0,57% | 4.761.978,00 |
| 16.07.2025 | 6,91 | 7,04 | 6,86 | 6,96 | 1,16% | 3.086.715,00 |
| 15.07.2025 | 7,02 | 7,06 | 6,71 | 6,88 | -1,29% | 3.770.094,00 |
| 14.07.2025 | 6,80 | 7,01 | 6,75 | 6,97 | 1,90% | 3.731.759,00 |
| 11.07.2025 | 7,00 | 7,05 | 6,81 | 6,84 | -3,66% | 3.726.867,00 |
| 10.07.2025 | 7,06 | 7,16 | 7,01 | 7,10 | 0,85% | 2.930.774,00 |
| 09.07.2025 | 7,16 | 7,20 | 7,01 | 7,04 | 0,00% | 4.588.506,00 |
| 08.07.2025 | 6,63 | 7,18 | 6,63 | 7,04 | 6,51% | 7.065.665,00 |
| 07.07.2025 | 6,79 | 6,79 | 6,54 | 6,61 | -2,79% | 4.143.578,00 |
| 03.07.2025 | 6,73 | 6,87 | 6,72 | 6,80 | 0,59% | 2.289.165,00 |
| 02.07.2025 | 6,67 | 6,90 | 6,52 | 6,76 | 2,27% | 5.443.910,00 |
| 01.07.2025 | 6,28 | 6,81 | 6,23 | 6,61 | 4,92% | 5.962.664,00 |
| 30.06.2025 | 6,41 | 6,58 | 6,30 | 6,30 | -1,18% | 3.567.868,00 |
| 27.06.2025 | 6,50 | 6,58 | 6,31 | 6,38 | -1,92% | 3.657.216,00 |
| 26.06.2025 | 6,48 | 6,60 | 6,39 | 6,50 | 0,31% | 3.562.680,00 |
| 25.06.2025 | 6,50 | 6,51 | 6,26 | 6,48 | -0,15% | 6.350.220,00 |
| 24.06.2025 | 6,39 | 6,66 | 6,36 | 6,49 | 2,85% | 5.911.352,00 |
| 23.06.2025 | 6,30 | 6,34 | 6,13 | 6,31 | -1,56% | 3.715.288,00 |
| 20.06.2025 | 6,34 | 6,49 | 6,26 | 6,41 | 1,75% | 4.807.888,00 |
| 18.06.2025 | 6,47 | 6,54 | 6,26 | 6,30 | -2,93% | 6.475.538,00 |
| 17.06.2025 | 6,78 | 6,99 | 6,46 | 6,49 | -7,68% | 8.677.475,00 |
| 16.06.2025 | 7,04 | 7,11 | 6,88 | 7,03 | 1,30% | 4.572.664,00 |
| 13.06.2025 | 6,97 | 7,13 | 6,87 | 6,94 | -2,94% | 4.949.066,00 |
| 12.06.2025 | 7,09 | 7,28 | 7,04 | 7,15 | 0,85% | 3.974.630,00 |
| 11.06.2025 | 7,30 | 7,51 | 7,08 | 7,09 | -1,53% | 5.897.676,00 |
| 10.06.2025 | 7,42 | 7,80 | 7,19 | 7,20 | -2,83% | 5.556.980,00 |
| 09.06.2025 | 7,56 | 7,77 | 7,37 | 7,41 | -0,54% | 4.969.455,00 |
| 06.06.2025 | 7,04 | 7,48 | 7,02 | 7,45 | 6,58% | 7.395.842,00 |
| 05.06.2025 | 7,14 | 7,18 | 6,91 | 6,99 | -2,24% | 5.503.400,00 |
| 04.06.2025 | 7,30 | 7,44 | 7,11 | 7,15 | -1,52% | 6.535.388,00 |
| 03.06.2025 | 7,07 | 7,35 | 6,89 | 7,26 | 2,69% | 6.470.851,00 |
| 02.06.2025 | 7,33 | 7,34 | 6,92 | 7,07 | -3,68% | 6.917.589,00 |
| 30.05.2025 | 7,09 | 7,47 | 6,91 | 7,34 | 2,09% | 9.078.787,00 |
| 29.05.2025 | 7,03 | 7,28 | 6,90 | 7,19 | 3,90% | 6.092.939,00 |
| 28.05.2025 | 7,36 | 7,40 | 6,84 | 6,92 | -6,23% | 7.795.728,00 |
| 27.05.2025 | 7,40 | 7,62 | 7,25 | 7,38 | 1,79% | 7.245.714,00 |
| 23.05.2025 | 7,10 | 7,26 | 7,01 | 7,25 | -0,55% | 5.596.612,00 |
| 22.05.2025 | 7,11 | 7,37 | 7,06 | 7,29 | 2,53% | 7.005.618,00 |
| 21.05.2025 | 7,61 | 7,71 | 7,01 | 7,11 | -7,42% | 10.372.007,00 |
| 20.05.2025 | 7,61 | 8,24 | 7,36 | 7,68 | -0,78% | 22.846.840,00 |
| 19.05.2025 | 8,10 | 8,78 | 7,12 | 7,74 | 15,01% | 83.740.307,00 |
| 16.05.2025 | 6,33 | 6,89 | 6,33 | 6,73 | 7,00% | 8.722.594,00 |
| 15.05.2025 | 5,98 | 6,36 | 5,96 | 6,29 | 5,54% | 9.971.416,00 |
| 14.05.2025 | 6,20 | 6,28 | 5,87 | 5,96 | -3,72% | 8.469.049,00 |
| 13.05.2025 | 6,36 | 6,46 | 6,18 | 6,19 | -2,37% | 5.601.646,00 |
| 12.05.2025 | 6,05 | 6,45 | 6,04 | 6,34 | 6,11% | 10.075.959,00 |
| 09.05.2025 | 6,61 | 6,64 | 5,80 | 5,98 | -10,29% | 19.922.522,00 |
| 08.05.2025 | 7,19 | 7,50 | 6,48 | 6,66 | 11,93% | 36.711.504,00 |
| 07.05.2025 | 6,10 | 6,11 | 5,92 | 5,95 | -1,98% | 4.465.255,00 |
| 06.05.2025 | 6,16 | 6,45 | 5,82 | 6,07 | -3,19% | 10.959.284,00 |
| 05.05.2025 | 6,41 | 6,61 | 6,26 | 6,27 | -2,18% | 3.625.016,00 |
| 02.05.2025 | 6,51 | 6,58 | 6,38 | 6,41 | 0,00% | 3.623.486,00 |
| 01.05.2025 | 6,65 | 6,66 | 6,28 | 6,41 | -3,90% | 5.443.432,00 |
| 30.04.2025 | 6,30 | 6,76 | 6,24 | 6,67 | 3,89% | 5.219.571,00 |
| 29.04.2025 | 6,61 | 6,71 | 6,39 | 6,42 | -4,25% | 5.012.942,00 |
| 28.04.2025 | 6,97 | 7,35 | 6,66 | 6,71 | 0,52% | 5.564.785,00 |
| 25.04.2025 | 6,99 | 7,17 | 6,12 | 6,67 | -5,66% | 13.033.646,00 |
| 24.04.2025 | 7,49 | 7,49 | 6,94 | 7,07 | -5,35% | 6.380.800,00 |
| 23.04.2025 | 7,00 | 7,81 | 6,99 | 7,47 | 19,52% | 14.709.889,00 |
| 22.04.2025 | 6,10 | 6,29 | 6,04 | 6,25 | 3,99% | 3.875.477,00 |
| 21.04.2025 | 5,91 | 6,27 | 5,87 | 6,01 | 0,17% | 3.520.453,00 |
| 17.04.2025 | 6,12 | 6,17 | 5,81 | 6,00 | -3,23% | 4.870.672,00 |
| 16.04.2025 | 6,30 | 6,38 | 6,09 | 6,20 | -2,97% | 3.755.953,00 |
| 15.04.2025 | 6,42 | 6,58 | 6,07 | 6,39 | -0,31% | 4.480.067,00 |
| 14.04.2025 | 6,00 | 6,43 | 5,87 | 6,41 | 9,39% | 6.095.911,00 |
| 11.04.2025 | 5,46 | 5,93 | 5,35 | 5,86 | 8,02% | 6.634.414,00 |
| 10.04.2025 | 6,41 | 6,49 | 5,01 | 5,43 | -19,75% | 22.425.369,00 |
| 09.04.2025 | 6,14 | 6,98 | 6,06 | 6,76 | 6,79% | 6.283.718,00 |
| 08.04.2025 | 6,80 | 6,84 | 6,08 | 6,33 | -3,21% | 5.472.469,00 |
| 07.04.2025 | 5,83 | 6,62 | 5,78 | 6,54 | 4,89% | 7.537.918,00 |
| 04.04.2025 | 5,40 | 6,32 | 5,34 | 6,24 | 11,44% | 9.146.462,00 |
| 03.04.2025 | 5,58 | 5,83 | 5,35 | 5,60 | -6,44% | 6.183.302,00 |
| 02.04.2025 | 5,90 | 6,23 | 5,70 | 5,98 | -0,33% | 10.426.710,00 |
| 01.04.2025 | 6,41 | 6,43 | 6,00 | 6,00 | -6,40% | 5.348.401,00 |
| 31.03.2025 | 6,49 | 6,59 | 6,28 | 6,41 | -8,43% | 4.612.594,00 |
| 28.03.2025 | 7,24 | 7,29 | 6,93 | 7,00 | -3,58% | 2.776.448,00 |
| 27.03.2025 | 7,36 | 7,42 | 7,24 | 7,26 | -1,76% | 2.576.098,00 |
| 26.03.2025 | 7,56 | 7,57 | 7,25 | 7,39 | -2,25% | 2.874.823,00 |
| 25.03.2025 | 7,68 | 7,72 | 7,48 | 7,56 | -1,69% | 2.240.428,00 |
| 24.03.2025 | 7,62 | 7,81 | 7,58 | 7,69 | 1,05% | 2.326.642,00 |
| 21.03.2025 | 7,58 | 7,66 | 7,47 | 7,61 | -1,42% | 3.404.512,00 |
| 20.03.2025 | 7,81 | 7,91 | 7,65 | 7,72 | -2,40% | 2.569.744,00 |
| 19.03.2025 | 7,91 | 8,05 | 7,82 | 7,91 | -0,50% | 2.228.872,00 |
| 18.03.2025 | 8,33 | 8,36 | 7,81 | 7,95 | -5,13% | 4.211.380,00 |
| 17.03.2025 | 8,03 | 8,51 | 8,01 | 8,38 | 4,88% | 3.955.079,00 |
| 14.03.2025 | 8,30 | 8,52 | 7,96 | 7,99 | -2,20% | 4.996.055,00 |
| 13.03.2025 | 8,03 | 8,50 | 7,97 | 8,17 | 0,86% | 3.009.453,00 |
| 12.03.2025 | 7,88 | 8,19 | 7,86 | 8,10 | 2,60% | 2.833.121,00 |
| 11.03.2025 | 8,01 | 8,32 | 7,66 | 7,90 | -3,60% | 3.179.958,00 |