32,700$
4,04%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,82 | 32,83 | 31,56 | 32,70 | 4,04% | 1.145.881,00 |
| 14.08.2025 | 30,97 | 32,29 | 30,79 | 31,43 | -0,38% | 1.350.088,00 |
| 13.08.2025 | 30,58 | 31,95 | 30,15 | 31,55 | 5,17% | 2.640.543,00 |
| 12.08.2025 | 30,01 | 30,49 | 29,81 | 30,00 | 1,04% | 2.101.873,00 |
| 11.08.2025 | 30,00 | 30,44 | 29,51 | 29,69 | -0,70% | 1.649.512,00 |
| 08.08.2025 | 30,08 | 30,28 | 29,29 | 29,90 | -0,37% | 1.956.003,00 |
| 07.08.2025 | 30,06 | 31,50 | 29,08 | 30,01 | -9,06% | 2.627.421,00 |
| 06.08.2025 | 32,97 | 33,42 | 32,14 | 33,00 | -2,16% | 896.230,00 |
| 05.08.2025 | 33,83 | 34,50 | 33,30 | 33,73 | 0,03% | 874.055,00 |
| 04.08.2025 | 33,14 | 33,86 | 32,55 | 33,72 | 2,12% | 824.016,00 |
| 01.08.2025 | 34,03 | 34,44 | 33,01 | 33,02 | -2,74% | 1.104.484,00 |
| 31.07.2025 | 33,95 | 34,71 | 33,51 | 33,95 | -2,50% | 1.279.048,00 |
| 30.07.2025 | 35,29 | 36,52 | 34,50 | 34,82 | 0,40% | 989.024,00 |
| 29.07.2025 | 35,93 | 35,93 | 34,66 | 34,68 | -3,32% | 1.086.822,00 |
| 28.07.2025 | 36,59 | 36,74 | 35,77 | 35,87 | -2,07% | 1.139.944,00 |
| 25.07.2025 | 36,14 | 37,00 | 35,46 | 36,63 | 1,08% | 1.005.570,00 |
| 24.07.2025 | 36,69 | 36,94 | 36,00 | 36,24 | -0,60% | 865.673,00 |
| 23.07.2025 | 36,27 | 36,81 | 35,36 | 36,46 | 2,07% | 728.536,00 |
| 22.07.2025 | 35,41 | 36,18 | 35,25 | 35,72 | 0,22% | 799.538,00 |
| 21.07.2025 | 36,51 | 37,44 | 35,39 | 35,64 | -1,57% | 1.026.343,00 |
| 18.07.2025 | 37,57 | 37,95 | 35,88 | 36,21 | -3,10% | 1.089.182,00 |
| 17.07.2025 | 36,53 | 37,92 | 36,24 | 37,37 | 2,19% | 1.250.886,00 |
| 16.07.2025 | 35,73 | 36,79 | 35,52 | 36,57 | 3,66% | 1.182.191,00 |
| 15.07.2025 | 36,77 | 36,82 | 34,89 | 35,28 | -3,02% | 1.436.548,00 |
| 14.07.2025 | 35,74 | 36,56 | 35,58 | 36,38 | 1,25% | 1.220.992,00 |
| 11.07.2025 | 35,62 | 36,14 | 35,17 | 35,93 | -0,86% | 1.947.166,00 |
| 10.07.2025 | 35,96 | 36,89 | 35,13 | 36,24 | 1,29% | 1.339.599,00 |
| 09.07.2025 | 33,75 | 36,07 | 33,74 | 35,78 | 6,93% | 2.005.787,00 |
| 08.07.2025 | 32,20 | 33,91 | 32,08 | 33,46 | 4,56% | 1.560.874,00 |
| 07.07.2025 | 33,12 | 33,17 | 31,79 | 32,00 | -3,76% | 1.036.542,00 |
| 03.07.2025 | 33,42 | 34,30 | 32,87 | 33,25 | -0,06% | 474.884,00 |
| 02.07.2025 | 33,20 | 34,42 | 33,10 | 33,27 | 1,00% | 1.402.931,00 |
| 01.07.2025 | 32,28 | 34,63 | 32,00 | 32,94 | 1,32% | 1.414.439,00 |
| 30.06.2025 | 32,94 | 33,62 | 32,49 | 32,51 | -0,09% | 1.571.639,00 |
| 27.06.2025 | 32,88 | 33,81 | 32,31 | 32,54 | -1,03% | 4.454.780,00 |
| 26.06.2025 | 33,48 | 33,48 | 32,06 | 32,88 | -0,63% | 1.595.350,00 |
| 25.06.2025 | 33,97 | 34,12 | 33,05 | 33,09 | -2,93% | 741.285,00 |
| 24.06.2025 | 34,60 | 34,60 | 33,40 | 34,09 | 2,53% | 957.342,00 |
| 23.06.2025 | 32,64 | 33,61 | 32,43 | 33,25 | 1,16% | 1.003.837,00 |
| 20.06.2025 | 33,58 | 33,71 | 32,54 | 32,87 | -1,59% | 2.520.812,00 |
| 18.06.2025 | 33,60 | 33,71 | 32,85 | 33,40 | -0,71% | 892.461,00 |
| 17.06.2025 | 34,02 | 34,42 | 33,54 | 33,64 | -2,01% | 886.981,00 |
| 16.06.2025 | 34,91 | 34,94 | 33,24 | 34,33 | -0,67% | 1.025.941,00 |
| 13.06.2025 | 33,56 | 34,70 | 33,55 | 34,56 | 0,29% | 1.186.586,00 |
| 12.06.2025 | 35,13 | 35,39 | 34,26 | 34,46 | -2,77% | 1.205.768,00 |
| 11.06.2025 | 37,39 | 37,45 | 35,39 | 35,44 | -4,73% | 1.025.278,00 |
| 10.06.2025 | 37,00 | 37,65 | 36,28 | 37,20 | 0,00% | 1.821.520,00 |
| 09.06.2025 | 37,91 | 38,39 | 36,24 | 37,20 | 0,57% | 1.486.645,00 |
| 06.06.2025 | 35,06 | 37,11 | 35,02 | 36,99 | 6,29% | 1.582.389,00 |
| 05.06.2025 | 33,86 | 34,80 | 33,02 | 34,80 | 2,84% | 1.091.729,00 |
| 04.06.2025 | 34,69 | 35,42 | 33,84 | 33,84 | -2,34% | 1.201.482,00 |
| 03.06.2025 | 35,04 | 35,45 | 34,16 | 34,65 | -1,06% | 1.345.568,00 |
| 02.06.2025 | 33,17 | 35,04 | 32,50 | 35,02 | 7,75% | 1.917.145,00 |
| 30.05.2025 | 32,61 | 33,15 | 31,37 | 32,50 | -0,91% | 1.834.700,00 |
| 29.05.2025 | 31,77 | 33,31 | 31,57 | 32,80 | 4,53% | 1.974.667,00 |
| 28.05.2025 | 31,64 | 32,60 | 31,20 | 31,38 | -1,10% | 2.389.875,00 |
| 27.05.2025 | 33,24 | 33,28 | 31,07 | 31,73 | -2,49% | 5.692.388,00 |
| 23.05.2025 | 33,26 | 33,80 | 32,36 | 32,54 | -4,15% | 1.763.863,00 |
| 22.05.2025 | 33,68 | 34,18 | 32,98 | 33,95 | -0,06% | 1.260.323,00 |
| 21.05.2025 | 36,00 | 36,84 | 33,74 | 33,97 | -7,11% | 2.177.912,00 |
| 20.05.2025 | 32,08 | 36,63 | 31,58 | 36,57 | 14,17% | 4.359.607,00 |
| 19.05.2025 | 31,23 | 32,81 | 31,23 | 32,03 | 0,57% | 1.466.287,00 |
| 16.05.2025 | 30,97 | 32,53 | 30,65 | 31,85 | 3,07% | 1.512.553,00 |
| 15.05.2025 | 29,56 | 31,15 | 29,00 | 30,90 | 5,03% | 2.013.258,00 |
| 14.05.2025 | 30,07 | 30,38 | 28,64 | 29,42 | -2,10% | 2.115.814,00 |
| 13.05.2025 | 31,69 | 32,02 | 29,99 | 30,05 | -4,87% | 2.610.017,00 |
| 12.05.2025 | 32,49 | 32,99 | 31,42 | 31,59 | 1,38% | 2.133.825,00 |
| 09.05.2025 | 31,29 | 33,47 | 31,07 | 31,16 | -0,92% | 2.029.898,00 |
| 08.05.2025 | 30,31 | 33,75 | 29,93 | 31,45 | 8,45% | 3.162.543,00 |
| 07.05.2025 | 29,81 | 30,04 | 28,09 | 29,00 | -0,82% | 2.904.169,00 |
| 06.05.2025 | 34,19 | 34,75 | 29,15 | 29,24 | -14,70% | 4.553.081,00 |
| 05.05.2025 | 35,48 | 35,56 | 34,17 | 34,28 | -3,14% | 1.586.944,00 |
| 02.05.2025 | 35,75 | 36,71 | 34,90 | 35,39 | 0,43% | 1.911.350,00 |
| 01.05.2025 | 35,72 | 36,26 | 31,27 | 35,24 | -1,70% | 3.831.617,00 |
| 30.04.2025 | 34,25 | 36,25 | 34,07 | 35,85 | 3,11% | 1.571.157,00 |
| 29.04.2025 | 32,72 | 34,90 | 32,27 | 34,77 | 5,68% | 1.260.853,00 |
| 28.04.2025 | 33,29 | 34,02 | 32,73 | 32,90 | -0,06% | 1.400.570,00 |
| 25.04.2025 | 34,00 | 34,00 | 31,99 | 32,92 | -4,61% | 1.632.816,00 |
| 24.04.2025 | 33,05 | 34,52 | 32,49 | 34,51 | 4,20% | 1.178.338,00 |
| 23.04.2025 | 32,17 | 34,40 | 32,17 | 33,12 | 5,95% | 1.817.772,00 |
| 22.04.2025 | 31,22 | 32,30 | 31,01 | 31,26 | 2,86% | 1.889.452,00 |
| 21.04.2025 | 30,34 | 31,61 | 30,13 | 30,39 | -0,85% | 1.241.199,00 |
| 17.04.2025 | 29,04 | 30,68 | 28,75 | 30,65 | 5,25% | 1.724.285,00 |
| 16.04.2025 | 30,15 | 30,39 | 28,58 | 29,12 | -3,67% | 2.053.733,00 |
| 15.04.2025 | 32,19 | 32,72 | 29,29 | 30,23 | -5,65% | 2.524.458,00 |
| 14.04.2025 | 32,15 | 32,50 | 31,05 | 32,04 | 2,69% | 2.107.542,00 |
| 11.04.2025 | 27,97 | 31,31 | 27,80 | 31,20 | 11,27% | 4.050.458,00 |
| 10.04.2025 | 29,39 | 30,48 | 27,66 | 28,04 | -8,96% | 2.873.358,00 |
| 09.04.2025 | 30,11 | 32,45 | 27,80 | 30,80 | 1,95% | 5.415.222,00 |
| 08.04.2025 | 33,05 | 33,75 | 28,46 | 30,21 | -7,02% | 5.332.185,00 |
| 07.04.2025 | 30,58 | 34,11 | 30,50 | 32,49 | 2,95% | 4.166.754,00 |
| 04.04.2025 | 30,17 | 33,25 | 29,57 | 31,56 | 3,34% | 5.666.346,00 |
| 03.04.2025 | 32,64 | 33,05 | 30,01 | 30,54 | -9,35% | 4.257.229,00 |
| 02.04.2025 | 32,01 | 33,80 | 30,51 | 33,69 | 4,53% | 5.131.728,00 |
| 01.04.2025 | 37,12 | 37,92 | 31,79 | 32,23 | -14,74% | 8.831.505,00 |
| 31.03.2025 | 33,07 | 37,94 | 30,12 | 37,80 | -45,58% | 13.985.982,00 |
| 28.03.2025 | 70,84 | 71,22 | 68,38 | 69,46 | -1,85% | 660.879,00 |
| 27.03.2025 | 69,21 | 71,53 | 68,36 | 70,77 | 3,22% | 897.761,00 |
| 26.03.2025 | 71,53 | 72,66 | 68,39 | 68,56 | -4,65% | 1.149.062,00 |
| 25.03.2025 | 73,76 | 73,76 | 71,13 | 71,90 | -2,60% | 724.873,00 |