8,220$
0,86%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 8,21 | 8,29 | 8,07 | 8,22 | 0,86% | 1.691.095,00 |
| 23.04.2026 | 8,43 | 8,50 | 7,98 | 8,15 | -3,55% | 3.570.104,00 |
| 22.04.2026 | 8,54 | 8,65 | 8,40 | 8,45 | -0,47% | 3.515.928,00 |
| 21.04.2026 | 8,67 | 8,74 | 8,41 | 8,49 | -2,08% | 3.948.815,00 |
| 20.04.2026 | 8,73 | 8,85 | 8,60 | 8,67 | -1,92% | 2.746.397,00 |
| 17.04.2026 | 8,88 | 8,99 | 8,75 | 8,84 | 2,31% | 2.400.604,00 |
| 16.04.2026 | 8,78 | 8,80 | 8,46 | 8,64 | -0,58% | 1.981.812,00 |
| 15.04.2026 | 8,39 | 8,79 | 8,38 | 8,69 | 3,58% | 2.950.884,00 |
| 14.04.2026 | 8,17 | 8,40 | 8,14 | 8,39 | 3,45% | 3.032.803,00 |
| 13.04.2026 | 8,08 | 8,32 | 7,99 | 8,11 | -0,12% | 2.750.692,00 |
| 10.04.2026 | 8,52 | 8,55 | 8,02 | 8,12 | -4,92% | 3.432.919,00 |
| 09.04.2026 | 8,41 | 8,60 | 8,32 | 8,54 | 1,43% | 2.295.767,00 |
| 08.04.2026 | 8,57 | 8,60 | 8,18 | 8,42 | 5,51% | 3.724.823,00 |
| 07.04.2026 | 7,80 | 8,04 | 7,71 | 7,98 | 0,13% | 2.301.421,00 |
| 06.04.2026 | 7,78 | 8,14 | 7,77 | 7,97 | 3,51% | 2.788.258,00 |
| 02.04.2026 | 7,70 | 7,91 | 7,57 | 7,70 | -3,99% | 4.662.730,00 |
| 01.04.2026 | 8,19 | 8,32 | 8,00 | 8,02 | -1,47% | 2.776.387,00 |
| 31.03.2026 | 8,27 | 8,39 | 7,72 | 8,14 | 0,62% | 5.859.681,00 |
| 30.03.2026 | 8,41 | 8,42 | 7,94 | 8,09 | -4,26% | 4.133.639,00 |
| 27.03.2026 | 8,84 | 8,96 | 8,44 | 8,45 | -5,59% | 3.850.278,00 |
| 26.03.2026 | 9,01 | 9,29 | 8,75 | 8,95 | -4,18% | 3.052.402,00 |
| 25.03.2026 | 9,39 | 9,60 | 9,22 | 9,34 | 0,86% | 2.700.435,00 |
| 24.03.2026 | 9,55 | 9,73 | 9,25 | 9,26 | -4,73% | 3.160.816,00 |
| 23.03.2026 | 9,64 | 10,00 | 9,44 | 9,72 | 1,04% | 4.552.895,00 |
| 20.03.2026 | 9,84 | 10,00 | 9,42 | 9,62 | -1,23% | 5.555.610,00 |
| 19.03.2026 | 9,72 | 9,82 | 9,38 | 9,74 | -2,70% | 3.842.113,00 |
| 18.03.2026 | 10,63 | 10,80 | 10,00 | 10,01 | -5,92% | 3.869.264,00 |
| 17.03.2026 | 10,05 | 10,94 | 10,03 | 10,64 | 5,56% | 6.063.644,00 |
| 16.03.2026 | 10,42 | 10,47 | 9,95 | 10,08 | -1,51% | 3.316.529,00 |
| 13.03.2026 | 10,42 | 10,61 | 10,13 | 10,24 | -0,63% | 2.845.868,00 |
| 12.03.2026 | 10,78 | 10,81 | 10,27 | 10,30 | -4,63% | 3.597.735,00 |
| 11.03.2026 | 10,70 | 11,05 | 10,45 | 10,80 | 1,03% | 5.175.713,00 |
| 10.03.2026 | 10,57 | 10,82 | 10,44 | 10,69 | 1,33% | 3.582.107,00 |
| 09.03.2026 | 10,54 | 10,72 | 9,79 | 10,55 | 5,71% | 5.514.390,00 |
| 06.03.2026 | 9,75 | 10,05 | 9,53 | 9,98 | -0,10% | 3.774.710,00 |
| 05.03.2026 | 9,56 | 10,03 | 9,52 | 9,99 | 1,01% | 4.539.888,00 |
| 04.03.2026 | 9,68 | 10,11 | 9,14 | 9,89 | 4,21% | 5.055.062,00 |
| 03.03.2026 | 9,75 | 10,06 | 9,40 | 9,49 | -6,13% | 4.927.848,00 |
| 02.03.2026 | 9,78 | 10,34 | 9,70 | 10,11 | -0,30% | 4.170.186,00 |
| 27.02.2026 | 11,15 | 11,15 | 9,81 | 10,14 | -9,38% | 10.193.590,00 |
| 26.02.2026 | 9,83 | 11,97 | 9,70 | 11,19 | 17,42% | 23.863.225,00 |
| 25.02.2026 | 9,52 | 9,74 | 9,29 | 9,53 | 0,74% | 4.152.655,00 |
| 24.02.2026 | 9,35 | 9,77 | 9,31 | 9,46 | 2,83% | 2.913.801,00 |
| 20.02.2026 | 9,06 | 9,53 | 9,04 | 9,20 | -0,27% | 3.410.294,00 |
| 19.02.2026 | 8,70 | 9,31 | 8,53 | 9,23 | 6,16% | 3.930.615,00 |
| 18.02.2026 | 8,65 | 8,85 | 8,57 | 8,69 | 0,46% | 1.766.170,00 |
| 17.02.2026 | 8,51 | 8,85 | 8,50 | 8,65 | -0,57% | 2.287.929,00 |
| 13.02.2026 | 8,55 | 8,91 | 8,48 | 8,70 | 3,33% | 3.218.881,00 |
| 12.02.2026 | 8,97 | 9,19 | 8,25 | 8,42 | -6,13% | 4.100.507,00 |
| 11.02.2026 | 8,91 | 9,28 | 8,54 | 8,97 | 2,51% | 5.028.305,00 |
| 10.02.2026 | 8,69 | 9,02 | 8,60 | 8,75 | 0,57% | 3.647.737,00 |
| 09.02.2026 | 8,19 | 8,73 | 8,02 | 8,70 | 5,45% | 3.989.347,00 |
| 06.02.2026 | 8,01 | 8,31 | 7,85 | 8,25 | 4,83% | 3.244.632,00 |
| 05.02.2026 | 8,17 | 8,32 | 7,84 | 7,87 | -4,84% | 4.128.184,00 |
| 04.02.2026 | 8,42 | 8,62 | 8,16 | 8,27 | -1,19% | 3.495.046,00 |
| 03.02.2026 | 8,64 | 8,85 | 8,09 | 8,37 | -3,68% | 3.754.946,00 |
| 02.02.2026 | 8,67 | 8,87 | 8,44 | 8,69 | -1,75% | 3.317.852,00 |
| 30.01.2026 | 9,22 | 9,29 | 8,65 | 8,85 | -6,30% | 4.996.996,00 |
| 29.01.2026 | 9,25 | 9,60 | 9,23 | 9,44 | 2,28% | 4.477.711,00 |
| 28.01.2026 | 9,74 | 9,94 | 9,16 | 9,23 | -6,01% | 5.283.606,00 |
| 27.01.2026 | 9,75 | 10,20 | 9,62 | 9,82 | 1,97% | 6.777.944,00 |
| 26.01.2026 | 9,32 | 10,02 | 9,25 | 9,63 | -1,23% | 6.828.473,00 |
| 22.01.2026 | 9,86 | 10,13 | 9,50 | 9,75 | -1,52% | 9.336.579,00 |
| 21.01.2026 | 8,28 | 9,98 | 8,20 | 9,90 | 20,73% | 16.312.514,00 |
| 20.01.2026 | 8,22 | 8,75 | 7,98 | 8,20 | 2,37% | 11.775.300,00 |
| 16.01.2026 | 7,77 | 8,33 | 7,73 | 8,01 | 2,96% | 5.448.521,00 |
| 15.01.2026 | 8,04 | 8,15 | 7,76 | 7,78 | -5,01% | 5.843.399,00 |
| 14.01.2026 | 8,47 | 8,53 | 7,89 | 8,19 | -5,54% | 7.492.857,00 |
| 13.01.2026 | 7,85 | 8,81 | 7,84 | 8,67 | 11,87% | 11.050.537,00 |
| 12.01.2026 | 7,30 | 7,79 | 7,15 | 7,75 | 6,60% | 3.687.734,00 |
| 09.01.2026 | 7,38 | 7,55 | 7,26 | 7,27 | -0,95% | 2.766.140,00 |
| 08.01.2026 | 7,49 | 7,55 | 7,31 | 7,34 | -3,67% | 2.785.476,00 |
| 07.01.2026 | 7,51 | 7,76 | 7,45 | 7,62 | 2,42% | 4.257.825,00 |
| 06.01.2026 | 7,22 | 7,67 | 7,22 | 7,44 | 2,62% | 4.257.960,00 |
| 05.01.2026 | 7,10 | 7,36 | 7,09 | 7,25 | 1,68% | 3.183.708,00 |
| 02.01.2026 | 6,76 | 7,20 | 6,76 | 7,13 | 6,10% | 3.883.404,00 |
| 31.12.2025 | 6,70 | 6,74 | 6,60 | 6,72 | 0,00% | 2.759.722,00 |
| 30.12.2025 | 6,81 | 6,83 | 6,68 | 6,72 | -1,47% | 2.758.430,00 |
| 29.12.2025 | 6,75 | 6,87 | 6,71 | 6,82 | -0,15% | 2.888.731,00 |
| 26.12.2025 | 6,87 | 6,90 | 6,77 | 6,83 | -1,59% | 1.985.129,00 |
| 24.12.2025 | 6,78 | 7,00 | 6,78 | 6,94 | 2,06% | 1.782.067,00 |
| 23.12.2025 | 6,85 | 6,90 | 6,74 | 6,80 | -1,31% | 2.680.191,00 |
| 22.12.2025 | 6,71 | 6,98 | 6,68 | 6,89 | 3,45% | 3.008.809,00 |
| 19.12.2025 | 6,68 | 6,87 | 6,65 | 6,66 | -0,30% | 6.889.009,00 |
| 18.12.2025 | 6,60 | 6,72 | 6,55 | 6,68 | 2,30% | 3.924.597,00 |
| 17.12.2025 | 6,53 | 6,76 | 6,50 | 6,53 | -0,15% | 3.566.378,00 |
| 16.12.2025 | 6,51 | 6,60 | 6,36 | 6,54 | -0,61% | 3.275.313,00 |
| 15.12.2025 | 6,57 | 6,61 | 6,49 | 6,58 | 0,15% | 3.094.617,00 |
| 12.12.2025 | 6,70 | 6,71 | 6,43 | 6,57 | -1,79% | 2.911.993,00 |
| 11.12.2025 | 6,68 | 6,84 | 6,65 | 6,69 | -0,74% | 2.638.409,00 |
| 10.12.2025 | 6,64 | 6,79 | 6,57 | 6,74 | 1,20% | 3.130.392,00 |
| 09.12.2025 | 6,71 | 6,86 | 6,60 | 6,66 | -1,77% | 2.978.005,00 |
| 08.12.2025 | 6,99 | 7,04 | 6,66 | 6,78 | -1,88% | 3.175.714,00 |
| 05.12.2025 | 6,85 | 6,91 | 6,77 | 6,91 | 0,73% | 3.702.467,00 |
| 04.12.2025 | 6,78 | 6,87 | 6,73 | 6,86 | 0,29% | 2.070.554,00 |
| 03.12.2025 | 6,60 | 6,85 | 6,59 | 6,84 | 3,64% | 3.375.057,00 |
| 02.12.2025 | 6,71 | 6,73 | 6,56 | 6,60 | -1,35% | 2.530.151,00 |
| 01.12.2025 | 6,87 | 6,92 | 6,68 | 6,69 | -5,11% | 2.674.099,00 |
| 28.11.2025 | 6,97 | 7,06 | 6,90 | 7,05 | 1,44% | 1.523.543,00 |
| 26.11.2025 | 6,77 | 6,98 | 6,72 | 6,95 | 3,89% | 2.720.105,00 |