85,960$
-1,29%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 86,86 | 88,07 | 85,18 | 85,96 | -1,29% | 1.697.245,00 |
| 19.11.2024 | 86,00 | 88,17 | 85,20 | 87,08 | 0,68% | 1.149.617,00 |
| 18.11.2024 | 86,50 | 87,32 | 84,52 | 86,49 | -0,39% | 2.007.545,00 |
| 15.11.2024 | 91,86 | 92,00 | 85,10 | 86,83 | -6,31% | 4.626.331,00 |
| 14.11.2024 | 96,55 | 98,17 | 92,01 | 92,68 | -4,06% | 4.302.412,00 |
| 13.11.2024 | 100,26 | 100,68 | 94,00 | 96,60 | -2,86% | 2.852.509,00 |
| 12.11.2024 | 102,06 | 103,30 | 98,68 | 99,44 | -3,97% | 1.547.195,00 |
| 11.11.2024 | 106,67 | 107,22 | 102,83 | 103,55 | -2,92% | 846.283,00 |
| 08.11.2024 | 103,21 | 107,31 | 103,17 | 106,67 | 3,87% | 1.002.683,00 |
| 07.11.2024 | 104,08 | 106,98 | 101,87 | 102,70 | -1,30% | 1.193.449,00 |
| 06.11.2024 | 114,58 | 115,94 | 102,01 | 104,05 | -3,26% | 2.383.501,00 |
| 05.11.2024 | 105,18 | 108,40 | 104,06 | 107,56 | 1,00% | 696.517,00 |
| 04.11.2024 | 105,73 | 108,06 | 103,72 | 106,49 | -0,75% | 456.069,00 |
| 01.11.2024 | 106,76 | 109,30 | 105,65 | 107,29 | 0,88% | 539.411,00 |
| 31.10.2024 | 105,30 | 108,72 | 104,36 | 106,35 | 0,21% | 780.016,00 |
| 30.10.2024 | 104,14 | 107,67 | 103,07 | 106,13 | 0,54% | 701.569,00 |
| 29.10.2024 | 112,35 | 112,91 | 102,84 | 105,56 | -6,42% | 1.777.123,00 |
| 28.10.2024 | 114,40 | 115,56 | 112,69 | 112,80 | -0,12% | 410.325,00 |
| 25.10.2024 | 113,00 | 114,50 | 112,19 | 112,94 | 0,55% | 444.891,00 |
| 24.10.2024 | 112,45 | 114,02 | 111,16 | 112,32 | 0,16% | 471.414,00 |
| 23.10.2024 | 111,82 | 113,02 | 111,16 | 112,14 | -0,46% | 355.089,00 |
| 22.10.2024 | 114,57 | 115,54 | 111,88 | 112,66 | -2,42% | 876.445,00 |
| 21.10.2024 | 114,25 | 115,97 | 114,25 | 115,45 | -0,04% | 476.249,00 |
| 18.10.2024 | 115,88 | 116,53 | 114,78 | 115,50 | -0,10% | 635.169,00 |
| 17.10.2024 | 117,91 | 118,54 | 115,45 | 115,61 | -1,97% | 591.937,00 |
| 16.10.2024 | 116,02 | 118,62 | 115,08 | 117,93 | 2,11% | 474.871,00 |
| 15.10.2024 | 113,15 | 116,58 | 112,85 | 115,49 | 2,10% | 892.846,00 |
| 14.10.2024 | 114,85 | 115,10 | 112,67 | 113,11 | -1,14% | 490.772,00 |
| 11.10.2024 | 111,60 | 114,61 | 111,16 | 114,42 | 2,53% | 561.809,00 |
| 10.10.2024 | 110,77 | 111,71 | 109,68 | 111,60 | -0,24% | 418.709,00 |
| 09.10.2024 | 111,48 | 112,03 | 109,73 | 111,87 | 0,16% | 490.544,00 |
| 08.10.2024 | 109,50 | 112,05 | 109,49 | 111,69 | 2,99% | 499.871,00 |
| 07.10.2024 | 111,12 | 111,68 | 107,01 | 108,45 | -2,56% | 748.877,00 |
| 04.10.2024 | 111,00 | 112,84 | 110,77 | 111,29 | 0,19% | 479.016,00 |
| 03.10.2024 | 113,80 | 114,15 | 111,00 | 111,08 | -2,77% | 624.172,00 |
| 02.10.2024 | 114,34 | 116,01 | 112,92 | 114,25 | -1,14% | 639.166,00 |
| 01.10.2024 | 114,55 | 115,78 | 112,74 | 115,57 | 1,16% | 694.108,00 |
| 30.09.2024 | 112,69 | 115,19 | 112,50 | 114,24 | 0,97% | 821.846,00 |
| 27.09.2024 | 112,34 | 114,29 | 111,64 | 113,14 | 1,49% | 524.146,00 |
| 26.09.2024 | 113,94 | 114,87 | 111,35 | 111,48 | -1,75% | 512.599,00 |
| 25.09.2024 | 116,69 | 117,04 | 113,36 | 113,46 | -1,97% | 755.402,00 |
| 24.09.2024 | 111,78 | 115,78 | 110,47 | 115,74 | 3,24% | 707.194,00 |
| 23.09.2024 | 115,69 | 115,98 | 111,94 | 112,11 | -2,69% | 646.945,00 |
| 20.09.2024 | 117,81 | 118,56 | 114,70 | 115,21 | -1,53% | 951.518,00 |
| 19.09.2024 | 118,91 | 121,06 | 116,95 | 117,00 | 0,41% | 819.816,00 |
| 18.09.2024 | 116,75 | 118,70 | 114,90 | 116,52 | -0,20% | 516.327,00 |
| 17.09.2024 | 113,93 | 117,97 | 113,56 | 116,75 | 2,20% | 917.422,00 |
| 16.09.2024 | 115,90 | 117,00 | 113,92 | 114,24 | -1,52% | 619.644,00 |
| 13.09.2024 | 114,80 | 117,39 | 113,58 | 116,00 | 1,62% | 882.595,00 |
| 12.09.2024 | 113,92 | 115,61 | 112,55 | 114,15 | 0,53% | 614.372,00 |
| 11.09.2024 | 115,35 | 117,38 | 113,13 | 113,55 | -2,31% | 819.336,00 |
| 10.09.2024 | 116,50 | 119,50 | 113,77 | 116,23 | 0,84% | 1.151.915,00 |
| 09.09.2024 | 112,19 | 116,40 | 111,18 | 115,26 | 3,36% | 2.426.992,00 |
| 06.09.2024 | 111,51 | 115,44 | 111,21 | 111,51 | -0,53% | 1.780.238,00 |
| 05.09.2024 | 113,28 | 113,64 | 109,73 | 112,10 | 2,70% | 5.106.037,00 |
| 04.09.2024 | 113,05 | 118,26 | 108,01 | 109,15 | -0,91% | 2.363.390,00 |
| 03.09.2024 | 107,67 | 119,27 | 107,62 | 110,15 | 36,39% | 7.443.756,00 |
| 30.08.2024 | 79,58 | 80,81 | 78,36 | 80,76 | 1,87% | 427.578,00 |
| 29.08.2024 | 79,14 | 80,14 | 78,22 | 79,28 | 1,08% | 342.104,00 |
| 28.08.2024 | 78,57 | 78,69 | 77,21 | 78,43 | -0,44% | 312.544,00 |
| 27.08.2024 | 79,36 | 79,36 | 78,36 | 78,78 | -0,94% | 209.361,00 |
| 26.08.2024 | 79,85 | 80,15 | 77,53 | 79,53 | 0,23% | 247.822,00 |
| 23.08.2024 | 78,89 | 80,14 | 77,98 | 79,35 | 1,44% | 431.369,00 |
| 22.08.2024 | 80,21 | 80,61 | 77,81 | 78,22 | -2,00% | 161.005,00 |
| 21.08.2024 | 79,43 | 80,50 | 78,95 | 79,82 | 1,03% | 304.259,00 |
| 20.08.2024 | 78,70 | 79,68 | 78,02 | 79,01 | -0,03% | 501.263,00 |
| 19.08.2024 | 78,91 | 79,73 | 77,72 | 79,03 | 0,16% | 490.111,00 |
| 16.08.2024 | 78,29 | 79,20 | 77,55 | 78,90 | 0,55% | 274.364,00 |
| 15.08.2024 | 79,45 | 79,68 | 77,79 | 78,47 | 1,98% | 307.731,00 |
| 14.08.2024 | 77,28 | 77,56 | 76,32 | 76,95 | -0,35% | 326.416,00 |
| 13.08.2024 | 78,47 | 79,30 | 76,40 | 77,22 | -1,13% | 475.989,00 |
| 12.08.2024 | 78,33 | 79,64 | 77,50 | 78,10 | 0,27% | 590.476,00 |
| 09.08.2024 | 73,68 | 78,13 | 73,64 | 77,89 | 5,86% | 746.680,00 |
| 08.08.2024 | 71,12 | 73,67 | 70,87 | 73,58 | 4,34% | 598.896,00 |
| 07.08.2024 | 73,78 | 74,83 | 70,45 | 70,52 | -4,61% | 498.556,00 |
| 06.08.2024 | 72,85 | 76,04 | 72,51 | 73,93 | 1,66% | 583.173,00 |
| 05.08.2024 | 72,28 | 74,52 | 71,45 | 72,72 | -3,78% | 819.932,00 |
| 02.08.2024 | 76,25 | 77,40 | 74,64 | 75,58 | -3,78% | 852.279,00 |
| 01.08.2024 | 78,80 | 79,73 | 78,08 | 78,55 | -0,43% | 517.185,00 |
| 31.07.2024 | 80,23 | 80,59 | 77,61 | 78,89 | -1,18% | 1.146.295,00 |
| 30.07.2024 | 83,21 | 83,81 | 79,73 | 79,83 | -3,68% | 686.689,00 |
| 29.07.2024 | 84,03 | 85,47 | 82,41 | 82,88 | -1,26% | 486.133,00 |
| 26.07.2024 | 84,39 | 85,14 | 83,17 | 83,94 | 0,45% | 454.043,00 |
| 25.07.2024 | 85,60 | 87,71 | 83,37 | 83,57 | -1,86% | 450.835,00 |
| 24.07.2024 | 83,77 | 86,14 | 83,77 | 85,15 | 1,43% | 616.575,00 |
| 23.07.2024 | 83,60 | 84,98 | 83,17 | 83,95 | -0,12% | 461.219,00 |
| 22.07.2024 | 82,37 | 84,37 | 81,81 | 84,05 | 2,96% | 848.923,00 |
| 19.07.2024 | 80,42 | 82,44 | 79,37 | 81,63 | 2,60% | 836.515,00 |
| 18.07.2024 | 81,68 | 83,98 | 79,16 | 79,56 | -2,22% | 778.280,00 |
| 17.07.2024 | 82,10 | 83,00 | 78,59 | 81,37 | -2,25% | 911.290,00 |
| 16.07.2024 | 85,00 | 85,61 | 82,92 | 83,24 | -1,19% | 1.068.402,00 |
| 15.07.2024 | 82,93 | 84,47 | 82,22 | 84,24 | 2,25% | 946.136,00 |
| 12.07.2024 | 83,12 | 83,51 | 81,99 | 82,39 | 0,51% | 850.519,00 |
| 11.07.2024 | 82,65 | 83,36 | 81,00 | 81,97 | 1,22% | 787.193,00 |
| 10.07.2024 | 81,30 | 81,58 | 80,37 | 80,98 | 0,06% | 633.159,00 |
| 09.07.2024 | 79,32 | 81,65 | 79,17 | 80,93 | 1,99% | 882.080,00 |
| 08.07.2024 | 78,92 | 80,34 | 78,47 | 79,35 | 2,01% | 710.121,00 |
| 05.07.2024 | 76,41 | 78,17 | 75,65 | 77,79 | 2,01% | 373.243,00 |
| 03.07.2024 | 75,97 | 76,85 | 75,50 | 76,26 | 0,26% | 204.276,00 |
| 02.07.2024 | 76,80 | 77,16 | 75,27 | 76,06 | -1,14% | 508.396,00 |