8,910$
0,22%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,94 | 9,34 | 8,85 | 8,91 | 0,22% | 5.791.978,00 |
| 14.10.2025 | 8,66 | 9,04 | 8,53 | 8,89 | 3,13% | 5.480.075,00 |
| 13.10.2025 | 8,43 | 8,75 | 8,33 | 8,62 | 3,48% | 4.274.586,00 |
| 10.10.2025 | 8,61 | 8,69 | 8,24 | 8,33 | -3,03% | 4.461.454,00 |
| 09.10.2025 | 8,92 | 8,96 | 8,49 | 8,59 | -3,48% | 4.710.515,00 |
| 08.10.2025 | 9,27 | 9,60 | 8,80 | 8,90 | -3,47% | 4.956.554,00 |
| 07.10.2025 | 9,12 | 9,33 | 8,95 | 9,22 | 1,54% | 4.174.665,00 |
| 06.10.2025 | 9,50 | 9,53 | 9,07 | 9,08 | -4,92% | 4.041.416,00 |
| 02.10.2025 | 9,58 | 9,75 | 9,31 | 9,55 | 0,53% | 4.320.672,00 |
| 01.10.2025 | 8,74 | 9,63 | 8,63 | 9,50 | 9,57% | 8.906.889,00 |
| 30.09.2025 | 8,51 | 8,73 | 8,32 | 8,67 | 1,17% | 3.188.421,00 |
| 29.09.2025 | 8,59 | 8,68 | 8,47 | 8,57 | 0,23% | 2.476.075,00 |
| 26.09.2025 | 8,33 | 8,55 | 8,16 | 8,55 | 2,52% | 3.255.928,00 |
| 25.09.2025 | 8,48 | 8,48 | 8,18 | 8,34 | -3,47% | 4.395.779,00 |
| 24.09.2025 | 8,70 | 8,95 | 8,64 | 8,64 | -0,35% | 2.692.039,00 |
| 23.09.2025 | 8,90 | 9,04 | 8,66 | 8,67 | -2,25% | 3.833.741,00 |
| 22.09.2025 | 8,84 | 9,05 | 8,69 | 8,87 | 1,84% | 4.490.164,00 |
| 19.09.2025 | 8,55 | 8,82 | 8,52 | 8,71 | 2,11% | 5.116.276,00 |
| 18.09.2025 | 8,50 | 8,64 | 8,36 | 8,53 | 1,67% | 3.463.556,00 |
| 17.09.2025 | 8,56 | 8,78 | 8,32 | 8,39 | -1,99% | 4.616.752,00 |
| 16.09.2025 | 8,15 | 8,67 | 8,08 | 8,56 | 5,94% | 6.134.529,00 |
| 15.09.2025 | 7,98 | 8,16 | 7,88 | 8,08 | 1,25% | 4.413.225,00 |
| 12.09.2025 | 8,21 | 8,29 | 7,83 | 7,98 | -3,62% | 7.145.134,00 |
| 11.09.2025 | 8,03 | 8,31 | 8,01 | 8,28 | 4,02% | 4.192.424,00 |
| 10.09.2025 | 8,01 | 8,19 | 7,90 | 7,96 | 0,00% | 2.968.600,00 |
| 09.09.2025 | 7,74 | 8,09 | 7,67 | 7,96 | 2,98% | 4.443.382,00 |
| 08.09.2025 | 7,86 | 7,86 | 7,63 | 7,73 | -2,15% | 3.479.559,00 |
| 05.09.2025 | 7,89 | 7,96 | 7,66 | 7,90 | 1,41% | 5.276.449,00 |
| 04.09.2025 | 7,41 | 7,82 | 7,23 | 7,79 | 5,27% | 7.335.455,00 |
| 03.09.2025 | 7,52 | 7,71 | 7,39 | 7,40 | -1,99% | 3.948.143,00 |
| 02.09.2025 | 7,42 | 7,66 | 7,36 | 7,55 | 1,07% | 5.594.293,00 |
| 29.08.2025 | 7,56 | 7,79 | 7,44 | 7,47 | -1,45% | 6.400.759,00 |
| 28.08.2025 | 7,75 | 7,79 | 7,43 | 7,58 | 0,00% | 6.336.240,00 |
| 27.08.2025 | 7,45 | 7,77 | 7,36 | 7,58 | 1,07% | 11.874.741,00 |
| 26.08.2025 | 7,50 | 7,55 | 7,39 | 7,50 | -0,27% | 7.284.019,00 |
| 25.08.2025 | 7,85 | 7,88 | 7,44 | 7,52 | -4,08% | 8.004.348,00 |
| 22.08.2025 | 7,74 | 8,08 | 7,61 | 7,84 | 2,75% | 8.385.942,00 |
| 21.08.2025 | 8,11 | 8,12 | 7,57 | 7,63 | -12,70% | 20.933.809,00 |
| 20.08.2025 | 8,72 | 9,20 | 8,55 | 8,74 | -8,19% | 6.418.144,00 |
| 19.08.2025 | 9,63 | 9,90 | 9,39 | 9,52 | -1,96% | 4.379.785,00 |
| 18.08.2025 | 10,00 | 10,65 | 9,67 | 9,71 | 1,36% | 9.407.122,00 |
| 15.08.2025 | 9,48 | 9,89 | 9,27 | 9,58 | 1,59% | 7.155.847,00 |
| 14.08.2025 | 8,70 | 9,65 | 8,59 | 9,43 | 6,55% | 8.682.646,00 |
| 13.08.2025 | 8,46 | 9,10 | 8,46 | 8,85 | 4,36% | 7.144.451,00 |
| 12.08.2025 | 8,02 | 8,51 | 8,02 | 8,48 | 5,60% | 6.080.632,00 |
| 11.08.2025 | 8,26 | 8,32 | 7,76 | 8,03 | -4,06% | 6.986.089,00 |
| 08.08.2025 | 8,75 | 9,13 | 8,28 | 8,37 | -4,67% | 9.820.140,00 |
| 07.08.2025 | 7,61 | 8,88 | 7,59 | 8,78 | 15,83% | 17.584.079,00 |
| 06.08.2025 | 7,21 | 8,23 | 7,18 | 7,58 | 12,63% | 23.251.593,00 |
| 05.08.2025 | 6,76 | 6,98 | 6,68 | 6,73 | -0,30% | 7.122.466,00 |
| 04.08.2025 | 6,66 | 6,81 | 6,55 | 6,75 | 2,82% | 4.118.841,00 |
| 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 |