51,060$
0,08%
Echtzeit-Aktienkurs Vaxcyte Inc.
Bid:
Ask:
Aktienkurse zur Vaxcyte Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 51,02 | 51,25 | 49,91 | 51,06 | 0,08% | 1.327.218,00 |
| 27.05.2026 | 50,16 | 51,21 | 49,79 | 51,02 | 1,82% | 1.413.453,00 |
| 26.05.2026 | 47,74 | 50,25 | 47,10 | 50,11 | 5,94% | 1.293.096,00 |
| 22.05.2026 | 47,35 | 48,37 | 47,00 | 47,30 | -0,21% | 1.328.277,00 |
| 21.05.2026 | 46,87 | 47,58 | 46,51 | 47,40 | 0,49% | 1.154.735,00 |
| 20.05.2026 | 50,03 | 50,09 | 46,39 | 47,17 | -3,40% | 4.137.340,00 |
| 19.05.2026 | 48,00 | 48,99 | 47,64 | 48,83 | 0,81% | 1.064.640,00 |
| 18.05.2026 | 52,93 | 52,97 | 48,24 | 48,44 | -7,56% | 1.715.045,00 |
| 15.05.2026 | 53,12 | 53,23 | 52,24 | 52,40 | -2,13% | 1.294.261,00 |
| 14.05.2026 | 54,39 | 54,63 | 52,99 | 53,54 | -1,31% | 1.363.668,00 |
| 13.05.2026 | 54,03 | 54,74 | 53,46 | 54,25 | 0,38% | 1.423.738,00 |
| 12.05.2026 | 53,94 | 54,51 | 52,46 | 54,05 | 0,08% | 1.260.038,00 |
| 11.05.2026 | 53,43 | 54,63 | 52,74 | 54,00 | 1,87% | 1.504.861,00 |
| 08.05.2026 | 50,82 | 53,39 | 50,82 | 53,01 | 2,97% | 1.916.933,00 |
| 07.05.2026 | 55,01 | 55,02 | 48,49 | 51,48 | -9,83% | 5.345.291,00 |
| 06.05.2026 | 56,00 | 57,33 | 55,08 | 57,09 | 2,61% | 1.572.350,00 |
| 05.05.2026 | 59,02 | 59,66 | 54,13 | 55,64 | -4,87% | 2.163.817,00 |
| 04.05.2026 | 56,65 | 59,00 | 56,65 | 58,49 | 2,74% | 1.216.196,00 |
| 01.05.2026 | 57,26 | 57,80 | 56,22 | 56,93 | -0,54% | 694.033,00 |
| 30.04.2026 | 57,95 | 58,32 | 56,13 | 57,24 | -0,14% | 1.904.370,00 |
| 29.04.2026 | 57,99 | 58,63 | 56,67 | 57,32 | -2,40% | 1.161.197,00 |
| 28.04.2026 | 60,23 | 60,63 | 58,27 | 58,73 | -1,66% | 857.535,00 |
| 27.04.2026 | 59,08 | 60,75 | 59,08 | 59,72 | 0,39% | 1.006.997,00 |
| 24.04.2026 | 60,64 | 61,62 | 58,61 | 59,49 | -2,11% | 861.996,00 |
| 23.04.2026 | 60,46 | 61,00 | 59,20 | 60,77 | -0,03% | 929.730,00 |
| 22.04.2026 | 61,17 | 61,82 | 60,27 | 60,79 | 0,40% | 817.213,00 |
| 21.04.2026 | 61,91 | 62,11 | 60,00 | 60,55 | -2,32% | 1.014.448,00 |
| 20.04.2026 | 62,57 | 63,11 | 61,53 | 61,99 | -0,58% | 945.391,00 |
| 17.04.2026 | 63,02 | 63,31 | 61,33 | 62,35 | 0,24% | 1.150.808,00 |
| 16.04.2026 | 60,55 | 62,87 | 60,00 | 62,20 | 2,89% | 1.363.685,00 |
| 15.04.2026 | 62,44 | 62,84 | 60,19 | 60,45 | -3,68% | 1.076.128,00 |
| 14.04.2026 | 62,46 | 63,18 | 61,81 | 62,76 | 1,69% | 1.006.358,00 |
| 13.04.2026 | 60,95 | 63,27 | 60,95 | 61,72 | 1,38% | 950.099,00 |
| 10.04.2026 | 61,13 | 61,41 | 60,20 | 60,88 | -1,31% | 863.699,00 |
| 09.04.2026 | 59,93 | 61,90 | 58,99 | 61,69 | 2,54% | 1.213.142,00 |
| 08.04.2026 | 62,36 | 62,78 | 60,02 | 60,16 | -0,89% | 1.338.164,00 |
| 07.04.2026 | 59,91 | 61,00 | 58,51 | 60,70 | 1,47% | 1.064.969,00 |
| 06.04.2026 | 57,78 | 59,98 | 57,47 | 59,82 | 2,47% | 1.019.421,00 |
| 02.04.2026 | 57,71 | 58,78 | 56,83 | 58,38 | -0,22% | 1.017.836,00 |
| 01.04.2026 | 58,71 | 59,69 | 57,46 | 58,51 | 0,72% | 2.689.999,00 |
| 31.03.2026 | 56,47 | 58,80 | 56,05 | 58,09 | 5,70% | 1.876.380,00 |
| 30.03.2026 | 54,11 | 55,15 | 52,74 | 54,96 | 3,39% | 1.124.248,00 |
| 27.03.2026 | 55,21 | 55,52 | 52,89 | 53,16 | -2,83% | 985.136,00 |
| 26.03.2026 | 55,06 | 56,40 | 54,64 | 54,71 | -2,15% | 1.039.733,00 |
| 25.03.2026 | 55,25 | 57,65 | 55,25 | 55,91 | 2,27% | 1.725.268,00 |
| 24.03.2026 | 55,50 | 56,22 | 54,49 | 54,67 | -2,27% | 1.003.883,00 |
| 23.03.2026 | 55,09 | 57,12 | 55,05 | 55,94 | 2,25% | 1.072.588,00 |
| 20.03.2026 | 54,41 | 56,24 | 53,17 | 54,71 | 1,37% | 3.798.420,00 |
| 19.03.2026 | 53,75 | 54,77 | 53,53 | 53,97 | -0,59% | 1.270.241,00 |
| 18.03.2026 | 54,72 | 55,22 | 53,88 | 54,29 | -2,14% | 1.021.686,00 |
| 17.03.2026 | 55,89 | 56,53 | 54,92 | 55,48 | -0,25% | 876.177,00 |
| 16.03.2026 | 55,09 | 56,20 | 53,59 | 55,62 | 1,85% | 1.118.171,00 |
| 13.03.2026 | 57,06 | 57,90 | 53,24 | 54,61 | -2,85% | 1.393.951,00 |
| 12.03.2026 | 56,64 | 57,79 | 55,52 | 56,21 | -2,29% | 1.016.515,00 |
| 11.03.2026 | 58,62 | 58,62 | 55,62 | 57,53 | -1,22% | 696.056,00 |
| 10.03.2026 | 58,47 | 59,70 | 57,74 | 58,24 | -1,82% | 804.924,00 |
| 09.03.2026 | 60,07 | 60,45 | 57,44 | 59,32 | 0,20% | 1.032.917,00 |
| 06.03.2026 | 56,51 | 59,67 | 56,17 | 59,20 | 1,77% | 1.440.833,00 |
| 05.03.2026 | 59,32 | 59,73 | 56,87 | 58,17 | -3,10% | 1.322.980,00 |
| 04.03.2026 | 60,29 | 62,27 | 59,11 | 60,03 | 0,37% | 1.484.757,00 |
| 03.03.2026 | 60,10 | 61,01 | 58,53 | 59,81 | -3,50% | 1.434.473,00 |
| 02.03.2026 | 60,09 | 62,55 | 60,05 | 61,98 | 0,44% | 1.291.683,00 |
| 27.02.2026 | 59,20 | 61,80 | 59,03 | 61,71 | 2,85% | 1.359.247,00 |
| 26.02.2026 | 61,67 | 62,72 | 59,16 | 60,00 | -4,82% | 1.946.048,00 |
| 25.02.2026 | 57,77 | 65,00 | 57,38 | 63,04 | 2,69% | 2.222.835,00 |
| 24.02.2026 | 60,68 | 61,71 | 60,24 | 61,39 | 1,82% | 811.042,00 |
| 23.02.2026 | 58,42 | 61,04 | 58,16 | 60,29 | 3,04% | 992.060,00 |
| 20.02.2026 | 57,19 | 58,74 | 55,68 | 58,51 | 2,08% | 1.086.804,00 |
| 19.02.2026 | 55,93 | 57,35 | 54,40 | 57,32 | 2,05% | 1.127.851,00 |
| 18.02.2026 | 53,54 | 56,73 | 53,30 | 56,17 | 5,29% | 1.316.369,00 |
| 17.02.2026 | 53,50 | 55,06 | 52,86 | 53,35 | -1,39% | 903.171,00 |
| 13.02.2026 | 55,67 | 56,69 | 54,03 | 54,10 | -1,55% | 695.758,00 |
| 12.02.2026 | 54,66 | 55,94 | 52,63 | 54,95 | -0,65% | 1.049.294,00 |
| 11.02.2026 | 55,11 | 55,79 | 51,34 | 55,31 | 0,62% | 1.027.700,00 |
| 10.02.2026 | 55,65 | 56,44 | 54,87 | 54,97 | -1,08% | 836.686,00 |
| 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 |