8,760$
-12,22%
Echtzeit-Aktienkurs Novavax
Bid:
Ask:
Aktienkurse zur Novavax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,70 | 9,74 | 8,75 | 8,76 | -12,22% | 6.953.358,00 |
| 11.11.2026 | 10,28 | 10,36 | 9,90 | 9,98 | -2,16% | 5.800.481,00 |
| 10.11.2026 | 10,60 | 10,71 | 10,07 | 10,20 | -6,34% | 8.514.770,00 |
| 09.11.2026 | 10,83 | 11,20 | 10,42 | 10,89 | 1,02% | 8.486.638,00 |
| 06.11.2026 | 10,04 | 10,93 | 10,00 | 10,78 | 10,22% | 6.279.560,00 |
| 05.11.2026 | 10,34 | 10,68 | 9,39 | 9,78 | -8,17% | 8.180.441,00 |
| 04.11.2026 | 10,01 | 10,67 | 9,84 | 10,65 | 10,02% | 5.941.826,00 |
| 03.11.2026 | 9,56 | 9,95 | 9,45 | 9,68 | 1,57% | 3.460.037,00 |
| 02.11.2026 | 10,11 | 10,38 | 9,49 | 9,53 | -5,46% | 4.074.701,00 |
| 30.10.2026 | 10,27 | 10,65 | 9,92 | 10,08 | -3,72% | 4.044.706,00 |
| 29.10.2026 | 10,19 | 10,62 | 10,19 | 10,47 | 1,45% | 2.784.661,00 |
| 28.10.2026 | 9,79 | 10,34 | 9,74 | 10,32 | 2,99% | 4.737.806,00 |
| 27.10.2026 | 9,37 | 10,10 | 8,95 | 10,02 | 6,60% | 6.765.511,00 |
| 26.10.2026 | 9,56 | 9,88 | 9,26 | 9,40 | -3,09% | 4.914.141,00 |
| 23.10.2026 | 9,84 | 9,93 | 9,62 | 9,70 | -2,90% | 4.411.293,00 |
| 22.10.2026 | 10,79 | 10,87 | 9,56 | 9,99 | -9,26% | 12.196.380,00 |
| 21.10.2026 | 11,39 | 11,46 | 10,99 | 11,01 | -3,67% | 5.420.607,00 |
| 20.10.2026 | 10,77 | 11,57 | 10,55 | 11,43 | 5,64% | 6.500.232,00 |
| 19.10.2026 | 11,20 | 11,99 | 10,76 | 10,82 | -3,91% | 6.160.620,00 |
| 16.10.2026 | 12,71 | 12,84 | 11,11 | 11,26 | -12,17% | 9.862.068,00 |
| 15.10.2026 | 12,50 | 13,25 | 12,18 | 12,82 | 1,42% | 7.337.203,00 |
| 14.10.2026 | 12,69 | 13,34 | 12,57 | 12,64 | -1,40% | 8.465.376,00 |
| 13.10.2026 | 12,44 | 13,13 | 12,21 | 12,82 | 1,26% | 8.373.114,00 |
| 12.10.2026 | 12,61 | 12,96 | 12,19 | 12,66 | -0,71% | 8.487.872,00 |
| 09.10.2026 | 11,17 | 13,04 | 11,03 | 12,75 | 15,80% | 18.866.386,00 |
| 08.10.2026 | 11,01 | 11,18 | 10,76 | 11,01 | -1,87% | 6.197.465,00 |
| 07.10.2026 | 11,01 | 11,75 | 10,90 | 11,22 | -0,88% | 8.273.638,00 |
| 06.10.2026 | 12,35 | 13,33 | 10,88 | 11,32 | -9,87% | 19.348.915,00 |
| 05.10.2026 | 10,47 | 13,39 | 10,28 | 12,56 | 20,08% | 28.395.881,00 |
| 02.10.2026 | 10,80 | 10,86 | 10,33 | 10,46 | -1,32% | 4.019.216,00 |
| 01.10.2026 | 10,75 | 10,98 | 10,55 | 10,60 | -1,94% | 3.143.473,00 |
| 30.09.2026 | 10,86 | 11,10 | 10,54 | 10,81 | -0,09% | 4.560.763,00 |
| 29.09.2026 | 10,80 | 11,11 | 10,41 | 10,82 | 0,19% | 4.061.306,00 |
| 28.09.2026 | 10,50 | 10,98 | 10,26 | 10,80 | 1,60% | 4.439.412,00 |
| 25.09.2026 | 10,62 | 10,79 | 10,34 | 10,63 | 0,28% | 3.909.378,00 |
| 24.09.2026 | 10,43 | 10,85 | 10,38 | 10,60 | 0,47% | 4.341.364,00 |
| 23.09.2026 | 10,79 | 10,95 | 10,47 | 10,55 | -2,59% | 5.760.606,00 |
| 22.09.2026 | 10,39 | 11,09 | 10,15 | 10,83 | 4,03% | 7.572.181,00 |
| 21.09.2026 | 10,38 | 10,70 | 10,21 | 10,41 | 2,97% | 5.943.447,00 |
| 18.09.2026 | 9,89 | 10,15 | 9,76 | 10,11 | 1,10% | 10.946.228,00 |
| 17.09.2026 | 9,62 | 10,38 | 9,61 | 10,00 | 6,95% | 8.858.093,00 |
| 16.09.2026 | 9,35 | 9,41 | 9,16 | 9,35 | 1,30% | 2.844.106,00 |
| 15.09.2026 | 9,50 | 9,56 | 9,16 | 9,23 | -3,75% | 3.325.653,00 |
| 14.09.2026 | 9,44 | 9,60 | 9,14 | 9,59 | 1,80% | 3.243.429,00 |
| 11.09.2026 | 9,29 | 9,87 | 9,23 | 9,42 | 1,29% | 6.104.742,00 |
| 10.09.2026 | 9,64 | 9,68 | 9,11 | 9,30 | -5,58% | 5.787.031,00 |
| 09.09.2026 | 10,05 | 10,24 | 9,73 | 9,85 | -3,34% | 4.430.001,00 |
| 08.09.2026 | 10,10 | 10,36 | 9,75 | 10,19 | -0,29% | 4.218.142,00 |
| 04.09.2026 | 10,50 | 10,75 | 10,05 | 10,22 | -1,16% | 5.125.027,00 |
| 03.09.2026 | 10,42 | 10,48 | 9,90 | 10,34 | 0,19% | 5.206.524,00 |
| 02.09.2026 | 10,28 | 10,73 | 9,96 | 10,32 | 1,98% | 5.601.689,00 |
| 01.09.2026 | 9,20 | 10,26 | 9,19 | 10,12 | 8,00% | 10.006.817,00 |
| 31.08.2026 | 9,10 | 9,99 | 9,09 | 9,37 | 1,19% | 7.250.260,00 |
| 28.08.2026 | 9,18 | 9,34 | 8,89 | 9,26 | 2,32% | 4.189.041,00 |
| 27.08.2026 | 9,12 | 9,18 | 8,92 | 9,05 | -1,74% | 3.406.903,00 |
| 26.08.2026 | 9,33 | 9,44 | 9,13 | 9,21 | -2,44% | 3.505.443,00 |
| 25.08.2026 | 9,07 | 9,58 | 8,93 | 9,44 | 6,55% | 6.859.002,00 |
| 24.08.2026 | 8,87 | 8,98 | 8,26 | 8,86 | -0,89% | 5.551.847,00 |
| 21.08.2026 | 8,44 | 9,20 | 8,44 | 8,94 | 6,18% | 10.433.994,00 |
| 20.08.2026 | 8,50 | 8,66 | 8,02 | 8,42 | -4,21% | 5.969.411,00 |
| 19.08.2026 | 8,43 | 8,83 | 8,19 | 8,79 | 10,84% | 11.277.118,00 |
| 18.08.2026 | 7,99 | 8,08 | 7,84 | 7,93 | -1,73% | 2.010.371,00 |
| 17.08.2026 | 8,05 | 8,17 | 7,95 | 8,07 | 0,25% | 1.922.431,00 |
| 14.08.2026 | 8,13 | 8,13 | 7,92 | 8,05 | -1,11% | 2.263.720,00 |
| 13.08.2026 | 8,01 | 8,23 | 7,92 | 8,14 | 2,26% | 3.494.535,00 |
| 12.08.2026 | 7,91 | 7,99 | 7,83 | 7,96 | 0,13% | 2.517.825,00 |
| 11.08.2026 | 7,92 | 8,03 | 7,78 | 7,95 | 0,76% | 2.594.191,00 |
| 10.08.2026 | 7,89 | 7,96 | 7,70 | 7,89 | -0,75% | 3.210.980,00 |
| 07.08.2026 | 7,75 | 8,09 | 7,60 | 7,95 | 2,71% | 5.691.580,00 |
| 06.08.2026 | 7,83 | 7,91 | 7,53 | 7,74 | 0,52% | 4.887.988,00 |
| 05.08.2026 | 7,71 | 7,76 | 7,54 | 7,70 | 0,52% | 3.416.115,00 |
| 04.08.2026 | 7,49 | 7,70 | 7,46 | 7,66 | 3,37% | 3.218.828,00 |
| 03.08.2026 | 7,37 | 7,61 | 7,26 | 7,41 | 1,23% | 2.551.436,00 |
| 31.07.2026 | 7,44 | 7,49 | 7,22 | 7,32 | -1,61% | 3.387.156,00 |
| 30.07.2026 | 7,46 | 7,51 | 7,25 | 7,44 | 1,36% | 2.922.850,00 |
| 29.07.2026 | 7,29 | 7,47 | 7,24 | 7,34 | -0,41% | 2.323.341,00 |
| 28.07.2026 | 7,45 | 7,54 | 7,15 | 7,37 | -1,60% | 2.857.122,00 |
| 27.07.2026 | 7,76 | 7,82 | 7,49 | 7,49 | 0,40% | 3.105.606,00 |
| 24.07.2026 | 7,90 | 7,93 | 7,45 | 7,46 | -4,66% | 3.144.850,00 |
| 23.07.2026 | 7,83 | 7,91 | 7,72 | 7,83 | -1,07% | 2.382.153,00 |
| 22.07.2026 | 8,14 | 8,18 | 7,87 | 7,91 | -2,04% | 2.631.087,00 |
| 21.07.2026 | 7,91 | 8,13 | 7,87 | 8,08 | 2,47% | 2.521.980,00 |
| 20.07.2026 | 8,24 | 8,30 | 7,85 | 7,88 | -4,02% | 2.992.121,00 |
| 17.07.2026 | 8,13 | 8,29 | 8,06 | 8,21 | -0,36% | 2.239.225,00 |
| 16.07.2026 | 8,28 | 8,37 | 8,16 | 8,24 | -2,25% | 2.363.113,00 |
| 15.07.2026 | 8,40 | 8,50 | 8,26 | 8,43 | 0,12% | 2.527.804,00 |
| 14.07.2026 | 8,89 | 8,92 | 8,42 | 8,42 | -5,50% | 3.771.646,00 |
| 13.07.2026 | 9,13 | 9,27 | 8,81 | 8,91 | -4,50% | 3.829.381,00 |
| 10.07.2026 | 9,38 | 9,40 | 8,94 | 9,33 | -0,74% | 5.095.696,00 |
| 09.07.2026 | 9,45 | 9,69 | 9,34 | 9,40 | 0,53% | 2.626.746,00 |
| 08.07.2026 | 9,28 | 9,54 | 9,15 | 9,35 | -1,16% | 3.780.148,00 |
| 07.07.2026 | 9,34 | 9,48 | 8,89 | 9,46 | 1,18% | 4.504.209,00 |
| 06.07.2026 | 9,50 | 9,65 | 9,13 | 9,35 | -4,00% | 2.919.273,00 |
| 02.07.2026 | 9,56 | 10,12 | 9,45 | 9,74 | 2,96% | 4.850.708,00 |
| 01.07.2026 | 9,37 | 9,64 | 9,29 | 9,46 | 0,42% | 4.463.495,00 |
| 30.06.2026 | 9,32 | 9,77 | 9,28 | 9,42 | 0,64% | 3.969.592,00 |
| 29.06.2026 | 8,92 | 9,38 | 8,88 | 9,36 | 5,41% | 4.034.486,00 |
| 26.06.2026 | 8,53 | 8,94 | 8,53 | 8,88 | 3,74% | 8.331.706,00 |
| 25.06.2026 | 8,90 | 8,98 | 8,27 | 8,56 | -3,82% | 4.352.527,00 |
| 24.06.2026 | 9,15 | 9,36 | 8,86 | 8,90 | -1,11% | 3.486.081,00 |