55,570$
-0,93%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 55,75 | 58,00 | 54,85 | 55,57 | -0,93% | 1.355.212,00 |
| 06.02.2026 | 55,16 | 56,45 | 54,32 | 56,09 | 4,11% | 1.053.599,00 |
| 05.02.2026 | 55,21 | 56,52 | 53,12 | 53,88 | -2,44% | 1.842.320,00 |
| 04.02.2026 | 55,75 | 56,66 | 53,28 | 55,22 | -0,92% | 2.286.129,00 |
| 03.02.2026 | 57,75 | 58,95 | 54,80 | 55,73 | -2,91% | 3.666.414,00 |
| 02.02.2026 | 53,25 | 58,26 | 53,25 | 57,40 | 7,15% | 3.530.862,00 |
| 30.01.2026 | 55,25 | 55,25 | 51,10 | 53,57 | 1,42% | 5.232.257,00 |
| 29.01.2026 | 51,52 | 52,88 | 51,20 | 52,82 | 2,82% | 572.994,00 |
| 28.01.2026 | 54,34 | 54,79 | 50,50 | 51,37 | -5,48% | 863.673,00 |
| 27.01.2026 | 53,22 | 55,11 | 52,84 | 54,35 | 1,78% | 676.230,00 |
| 26.01.2026 | 51,89 | 53,94 | 50,70 | 53,40 | -0,80% | 888.947,00 |
| 22.01.2026 | 50,23 | 54,22 | 49,80 | 53,83 | 7,19% | 2.268.924,00 |
| 21.01.2026 | 47,37 | 50,29 | 46,92 | 50,22 | 5,70% | 1.283.683,00 |
| 20.01.2026 | 45,52 | 47,83 | 44,85 | 47,51 | 1,97% | 1.261.157,00 |
| 16.01.2026 | 48,04 | 48,93 | 46,54 | 46,59 | -3,02% | 976.296,00 |
| 15.01.2026 | 48,24 | 48,91 | 46,88 | 48,04 | -0,99% | 556.983,00 |
| 14.01.2026 | 45,99 | 49,55 | 45,54 | 48,52 | 5,43% | 676.286,00 |
| 13.01.2026 | 45,32 | 46,10 | 44,82 | 46,02 | 0,39% | 764.470,00 |
| 12.01.2026 | 46,17 | 46,17 | 44,57 | 45,84 | -0,46% | 637.199,00 |
| 09.01.2026 | 46,05 | 47,72 | 45,74 | 46,05 | 1,61% | 789.856,00 |
| 08.01.2026 | 45,23 | 45,93 | 44,23 | 45,32 | -1,61% | 979.516,00 |
| 07.01.2026 | 46,12 | 47,55 | 44,47 | 46,06 | 2,70% | 1.520.658,00 |
| 06.01.2026 | 45,73 | 47,40 | 44,53 | 44,85 | -2,56% | 1.317.812,00 |
| 05.01.2026 | 46,06 | 46,59 | 43,95 | 46,03 | -0,93% | 1.669.129,00 |
| 02.01.2026 | 45,83 | 47,76 | 45,83 | 46,46 | 0,69% | 834.690,00 |
| 31.12.2025 | 45,54 | 47,31 | 45,21 | 46,14 | 1,61% | 924.521,00 |
| 30.12.2025 | 46,31 | 46,69 | 45,28 | 45,41 | -2,49% | 778.087,00 |
| 29.12.2025 | 46,78 | 46,80 | 45,86 | 46,57 | -0,85% | 743.249,00 |
| 26.12.2025 | 47,27 | 47,66 | 46,58 | 46,97 | -1,43% | 527.073,00 |
| 24.12.2025 | 47,84 | 48,32 | 47,05 | 47,65 | -0,33% | 630.666,00 |
| 23.12.2025 | 48,00 | 48,61 | 47,53 | 47,81 | -0,54% | 1.257.134,00 |
| 22.12.2025 | 47,48 | 48,65 | 46,82 | 48,07 | 3,55% | 1.675.378,00 |
| 19.12.2025 | 43,81 | 46,51 | 43,81 | 46,42 | 6,20% | 2.566.601,00 |
| 18.12.2025 | 43,33 | 43,98 | 42,40 | 43,71 | 1,56% | 1.565.176,00 |
| 17.12.2025 | 43,90 | 44,00 | 42,89 | 43,04 | -1,44% | 1.145.211,00 |
| 16.12.2025 | 44,23 | 44,59 | 43,38 | 43,67 | -1,51% | 1.470.674,00 |
| 15.12.2025 | 44,59 | 44,78 | 43,34 | 44,34 | -0,36% | 1.711.179,00 |
| 12.12.2025 | 44,80 | 44,93 | 43,52 | 44,50 | -0,20% | 1.658.314,00 |
| 11.12.2025 | 43,90 | 45,15 | 43,44 | 44,59 | 2,65% | 1.131.653,00 |
| 10.12.2025 | 44,88 | 44,88 | 42,55 | 43,44 | -2,91% | 1.437.613,00 |
| 09.12.2025 | 45,93 | 46,44 | 44,56 | 44,74 | -3,18% | 1.016.847,00 |
| 08.12.2025 | 47,57 | 47,94 | 45,94 | 46,21 | -0,58% | 1.089.192,00 |
| 05.12.2025 | 46,20 | 46,79 | 45,11 | 46,48 | 0,89% | 1.051.820,00 |
| 04.12.2025 | 47,41 | 47,51 | 44,79 | 46,07 | -3,42% | 1.726.261,00 |
| 03.12.2025 | 44,88 | 48,11 | 44,46 | 47,70 | 6,71% | 1.911.075,00 |
| 02.12.2025 | 45,45 | 45,75 | 43,78 | 44,70 | -1,82% | 2.089.827,00 |
| 01.12.2025 | 44,98 | 46,96 | 44,50 | 45,53 | -8,22% | 3.019.271,00 |
| 28.11.2025 | 49,91 | 49,91 | 49,10 | 49,61 | -0,08% | 627.323,00 |
| 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 |