49,650$
-1,17%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 49,66 | 50,12 | 48,91 | 49,65 | -1,17% | 862.959,00 |
| 25.11.2025 | 49,05 | 50,27 | 48,79 | 50,24 | 2,01% | 1.066.007,00 |
| 24.11.2025 | 48,21 | 49,44 | 47,50 | 49,25 | 3,31% | 1.125.346,00 |
| 20.11.2025 | 49,06 | 49,56 | 47,02 | 47,67 | -1,97% | 1.390.643,00 |
| 19.11.2025 | 49,34 | 50,18 | 48,20 | 48,63 | -1,80% | 1.613.993,00 |
| 18.11.2025 | 48,04 | 49,83 | 47,59 | 49,52 | 2,44% | 2.136.995,00 |
| 17.11.2025 | 48,42 | 49,34 | 48,04 | 48,34 | 6,13% | 1.348.713,00 |
| 13.11.2025 | 45,38 | 46,30 | 45,00 | 45,55 | -1,26% | 1.442.799,00 |
| 12.11.2025 | 45,42 | 46,24 | 44,42 | 46,13 | 1,03% | 1.151.172,00 |
| 11.11.2025 | 42,85 | 45,93 | 42,48 | 45,66 | 6,34% | 1.365.970,00 |
| 10.11.2025 | 42,01 | 43,67 | 41,44 | 42,94 | 3,09% | 1.265.590,00 |
| 07.11.2025 | 41,52 | 42,13 | 40,14 | 41,65 | -0,14% | 973.443,00 |
| 06.11.2025 | 40,38 | 42,03 | 40,16 | 41,71 | 3,50% | 1.057.105,00 |
| 05.11.2025 | 40,92 | 41,80 | 39,87 | 40,30 | -2,54% | 1.469.487,00 |
| 04.11.2025 | 42,27 | 43,22 | 40,79 | 41,35 | -3,46% | 1.903.359,00 |
| 03.11.2025 | 45,13 | 45,99 | 42,00 | 42,83 | -5,41% | 2.031.646,00 |
| 31.10.2025 | 44,30 | 45,36 | 43,78 | 45,28 | 1,20% | 1.390.620,00 |
| 30.10.2025 | 43,12 | 45,69 | 42,85 | 44,75 | 2,74% | 1.060.644,00 |
| 29.10.2025 | 44,14 | 45,13 | 43,42 | 43,55 | -2,29% | 1.101.687,00 |
| 28.10.2025 | 44,00 | 45,50 | 43,74 | 44,57 | 0,00% | 1.410.677,00 |
| 27.10.2025 | 42,30 | 44,79 | 42,30 | 44,57 | 5,54% | 1.266.799,00 |
| 24.10.2025 | 42,16 | 42,59 | 41,51 | 42,23 | 1,51% | 1.057.398,00 |
| 23.10.2025 | 42,63 | 43,03 | 41,24 | 41,60 | -2,14% | 1.383.263,00 |
| 22.10.2025 | 42,35 | 43,40 | 42,18 | 42,51 | 0,38% | 1.394.943,00 |
| 21.10.2025 | 42,98 | 43,45 | 42,15 | 42,35 | -1,28% | 874.625,00 |
| 20.10.2025 | 43,27 | 43,30 | 42,27 | 42,90 | 1,20% | 1.225.873,00 |
| 17.10.2025 | 42,92 | 43,91 | 42,00 | 42,39 | -2,75% | 1.435.693,00 |
| 16.10.2025 | 43,86 | 44,39 | 42,81 | 43,59 | -0,80% | 2.018.231,00 |
| 15.10.2025 | 42,88 | 45,13 | 42,88 | 43,94 | 2,54% | 1.925.975,00 |
| 14.10.2025 | 42,96 | 43,97 | 42,75 | 42,85 | -2,19% | 2.058.731,00 |
| 13.10.2025 | 43,70 | 45,27 | 43,03 | 43,81 | 0,25% | 2.303.330,00 |
| 10.10.2025 | 42,12 | 44,02 | 41,29 | 43,70 | 4,07% | 3.019.177,00 |
| 09.10.2025 | 40,75 | 42,70 | 40,75 | 41,99 | 3,07% | 1.438.511,00 |
| 08.10.2025 | 42,12 | 42,86 | 40,73 | 40,74 | -2,70% | 1.567.605,00 |
| 07.10.2025 | 41,60 | 41,98 | 40,35 | 41,87 | 1,60% | 1.833.452,00 |
| 06.10.2025 | 43,30 | 43,76 | 40,87 | 41,21 | 2,69% | 2.002.811,00 |
| 02.10.2025 | 38,03 | 40,24 | 37,69 | 40,13 | 5,52% | 2.236.749,00 |
| 01.10.2025 | 36,23 | 38,16 | 36,15 | 38,03 | 5,58% | 1.918.766,00 |
| 30.09.2025 | 34,41 | 36,58 | 34,31 | 36,02 | 3,95% | 2.353.653,00 |
| 29.09.2025 | 33,82 | 34,92 | 33,62 | 34,65 | 1,97% | 1.360.866,00 |
| 26.09.2025 | 32,33 | 34,11 | 31,89 | 33,98 | 5,72% | 1.999.861,00 |
| 25.09.2025 | 32,44 | 32,90 | 32,03 | 32,14 | -2,07% | 2.458.261,00 |
| 24.09.2025 | 33,07 | 33,93 | 32,62 | 32,82 | -1,00% | 1.957.109,00 |
| 23.09.2025 | 33,22 | 33,87 | 32,67 | 33,15 | -0,96% | 1.677.386,00 |
| 22.09.2025 | 31,84 | 33,70 | 31,51 | 33,47 | 5,42% | 2.070.849,00 |
| 19.09.2025 | 32,60 | 32,60 | 30,89 | 31,75 | -2,55% | 4.032.992,00 |
| 18.09.2025 | 31,68 | 32,84 | 31,37 | 32,58 | 5,49% | 2.244.710,00 |
| 17.09.2025 | 31,54 | 33,16 | 30,81 | 30,89 | -1,10% | 2.957.781,00 |
| 16.09.2025 | 30,82 | 31,79 | 30,81 | 31,23 | 0,74% | 1.665.294,00 |
| 15.09.2025 | 32,23 | 32,45 | 30,98 | 31,00 | -3,64% | 1.260.519,00 |
| 12.09.2025 | 32,52 | 32,88 | 31,77 | 32,17 | -2,72% | 1.445.810,00 |
| 11.09.2025 | 32,13 | 33,20 | 31,93 | 33,07 | 3,34% | 1.476.638,00 |
| 10.09.2025 | 32,43 | 33,32 | 31,47 | 32,00 | -2,20% | 1.938.705,00 |
| 09.09.2025 | 32,45 | 32,72 | 31,74 | 32,72 | 0,96% | 1.113.412,00 |
| 08.09.2025 | 32,81 | 33,67 | 32,17 | 32,41 | -1,85% | 1.764.078,00 |
| 05.09.2025 | 32,50 | 33,60 | 32,13 | 33,02 | 2,71% | 1.306.466,00 |
| 04.09.2025 | 31,88 | 32,22 | 30,89 | 32,15 | 0,09% | 1.357.454,00 |
| 03.09.2025 | 31,14 | 32,32 | 30,90 | 32,12 | 1,77% | 1.400.313,00 |
| 02.09.2025 | 30,87 | 32,01 | 30,87 | 31,56 | 2,50% | 1.848.677,00 |
| 29.08.2025 | 30,75 | 31,18 | 30,32 | 30,79 | 0,06% | 944.896,00 |
| 28.08.2025 | 30,60 | 31,44 | 30,44 | 30,77 | 0,72% | 1.323.879,00 |
| 27.08.2025 | 30,13 | 31,00 | 29,87 | 30,55 | 0,99% | 1.761.748,00 |
| 26.08.2025 | 30,53 | 30,71 | 30,01 | 30,25 | -0,66% | 1.859.191,00 |
| 25.08.2025 | 32,05 | 32,32 | 30,34 | 30,45 | -5,70% | 1.832.333,00 |
| 22.08.2025 | 31,82 | 33,27 | 31,77 | 32,29 | 1,19% | 1.518.496,00 |
| 21.08.2025 | 31,00 | 32,17 | 30,69 | 31,91 | 2,08% | 1.090.621,00 |
| 20.08.2025 | 31,79 | 31,92 | 31,01 | 31,26 | -1,48% | 1.151.437,00 |
| 19.08.2025 | 32,03 | 32,21 | 31,57 | 31,73 | -1,12% | 898.560,00 |
| 18.08.2025 | 32,68 | 33,14 | 32,05 | 32,09 | -1,87% | 1.170.228,00 |
| 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 |