8,915€
6,16%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 8,97 | 8,97 | 8,76 | 8,91 | 6,13% | - |
| 18.06.2025 | 8,52 | 8,52 | 8,40 | 8,40 | -0,64% | - |
| 17.06.2025 | 8,57 | 8,58 | 8,45 | 8,45 | -1,74% | - |
| 16.06.2025 | 8,72 | 8,74 | 8,60 | 8,60 | -0,39% | - |
| 13.06.2025 | 8,72 | 8,73 | 8,64 | 8,64 | 2,10% | - |
| 12.06.2025 | 8,64 | 8,65 | 8,46 | 8,46 | -3,89% | - |
| 11.06.2025 | 8,94 | 8,94 | 8,80 | 8,80 | 1,59% | - |
| 10.06.2025 | 8,81 | 8,83 | 8,66 | 8,66 | -0,37% | - |
| 09.06.2025 | 8,79 | 8,79 | 8,69 | 8,69 | 1,54% | - |
| 06.06.2025 | 8,56 | 8,57 | 8,56 | 8,56 | 2,71% | - |
| 05.06.2025 | 8,49 | 8,51 | 8,34 | 8,34 | -1,72% | - |
| 04.06.2025 | 8,62 | 8,63 | 8,48 | 8,48 | -0,07% | - |
| 03.06.2025 | 8,41 | 8,49 | 8,40 | 8,49 | 1,65% | - |
| 02.06.2025 | 8,46 | 8,46 | 8,35 | 8,35 | 0,26% | - |
| 30.05.2025 | 8,45 | 8,46 | 8,33 | 8,33 | 0,92% | - |
| 29.05.2025 | 8,37 | 8,37 | 8,25 | 8,25 | -2,20% | - |
| 28.05.2025 | 8,47 | 8,47 | 8,44 | 8,44 | 0,57% | - |
| 27.05.2025 | 8,54 | 8,58 | 8,39 | 8,39 | -1,60% | - |
| 26.05.2025 | 8,50 | 8,53 | 8,50 | 8,53 | 2,92% | - |
| 23.05.2025 | 8,50 | 8,51 | 8,28 | 8,28 | -1,99% | - |
| 22.05.2025 | 8,57 | 8,58 | 8,45 | 8,45 | -4,88% | - |
| 21.05.2025 | 8,96 | 8,98 | 8,89 | 8,89 | 0,27% | - |
| 20.05.2025 | 8,54 | 8,86 | 8,53 | 8,86 | 7,55% | 141,00 |
| 19.05.2025 | 8,39 | 8,39 | 8,24 | 8,24 | 0,29% | - |
| 16.05.2025 | 8,31 | 8,32 | 8,22 | 8,22 | -0,05% | - |
| 15.05.2025 | 8,16 | 8,22 | 8,16 | 8,22 | -0,92% | - |
| 14.05.2025 | 8,44 | 8,44 | 8,30 | 8,30 | -4,99% | - |
| 13.05.2025 | 8,67 | 8,73 | 8,66 | 8,73 | 3,63% | - |
| 12.05.2025 | 8,32 | 8,48 | 8,32 | 8,43 | 0,07% | - |
| 09.05.2025 | 8,45 | 8,45 | 8,42 | 8,42 | -0,05% | - |
| 08.05.2025 | 8,51 | 8,51 | 8,42 | 8,42 | -10,69% | - |
| 07.05.2025 | 9,63 | 9,65 | 9,43 | 9,43 | -1,95% | - |
| 06.05.2025 | 9,73 | 9,73 | 9,62 | 9,62 | -0,15% | - |
| 05.05.2025 | 9,75 | 9,76 | 9,63 | 9,63 | -1,27% | - |
| 02.05.2025 | 9,91 | 9,91 | 9,76 | 9,76 | -0,27% | - |
| 30.04.2025 | 9,94 | 9,95 | 9,78 | 9,78 | 2,09% | - |
| 29.04.2025 | 9,70 | 9,71 | 9,58 | 9,58 | 2,72% | - |
| 28.04.2025 | 9,34 | 9,34 | 9,32 | 9,33 | 0,30% | - |
| 25.04.2025 | 9,44 | 9,44 | 9,30 | 9,30 | 1,33% | - |
| 24.04.2025 | 9,27 | 9,27 | 9,18 | 9,18 | -1,31% | - |
| 23.04.2025 | 9,35 | 9,36 | 9,30 | 9,30 | 4,52% | - |
| 22.04.2025 | 8,95 | 8,95 | 8,90 | 8,90 | -0,85% | - |
| 17.04.2025 | 9,25 | 9,26 | 8,98 | 8,98 | -8,26% | - |
| 16.04.2025 | 9,78 | 9,78 | 9,74 | 9,78 | -1,47% | - |
| 15.04.2025 | 9,89 | 9,93 | 9,89 | 9,93 | 5,32% | - |
| 14.04.2025 | 9,73 | 9,76 | 9,43 | 9,43 | 1,18% | - |
| 11.04.2025 | 9,60 | 9,60 | 9,32 | 9,32 | -10,10% | - |
| 10.04.2025 | 10,70 | 11,03 | 10,37 | 10,37 | 1,72% | 190,00 |
| 09.04.2025 | 10,26 | 10,48 | 10,19 | 10,19 | -9,94% | - |
| 08.04.2025 | 11,36 | 11,43 | 11,32 | 11,32 | 4,05% | - |
| 07.04.2025 | 10,83 | 10,88 | 10,80 | 10,88 | -1,45% | - |
| 04.04.2025 | 11,34 | 11,37 | 11,04 | 11,04 | -0,41% | - |
| 03.04.2025 | 11,20 | 11,23 | 11,08 | 11,08 | -2,85% | - |
| 02.04.2025 | 11,54 | 11,54 | 11,41 | 11,41 | -1,68% | - |
| 01.04.2025 | 11,76 | 11,77 | 11,60 | 11,60 | -3,85% | - |
| 31.03.2025 | 12,35 | 12,37 | 12,07 | 12,07 | -3,25% | - |
| 28.03.2025 | 12,52 | 12,52 | 12,43 | 12,47 | -1,89% | - |
| 27.03.2025 | 12,48 | 12,71 | 12,39 | 12,71 | 1,07% | - |
| 26.03.2025 | 12,79 | 12,79 | 12,58 | 12,58 | -0,67% | - |
| 25.03.2025 | 12,66 | 12,66 | 12,59 | 12,66 | 0,28% | - |
| 24.03.2025 | 12,68 | 12,68 | 12,59 | 12,63 | 0,76% | - |
| 21.03.2025 | 12,39 | 12,53 | 12,28 | 12,53 | 0,97% | - |
| 20.03.2025 | 12,42 | 12,42 | 12,32 | 12,41 | -0,72% | - |
| 19.03.2025 | 12,59 | 12,59 | 12,50 | 12,50 | 1,21% | - |
| 18.03.2025 | 12,30 | 12,35 | 12,20 | 12,35 | -0,92% | - |
| 17.03.2025 | 12,55 | 12,55 | 12,45 | 12,47 | -1,58% | - |
| 14.03.2025 | 12,41 | 12,67 | 12,33 | 12,67 | 0,56% | - |
| 13.03.2025 | 12,44 | 12,60 | 12,36 | 12,60 | 0,80% | - |
| 12.03.2025 | 12,52 | 12,52 | 12,43 | 12,50 | -2,12% | - |
| 11.03.2025 | 13,09 | 13,09 | 12,77 | 12,77 | -3,08% | - |
| 10.03.2025 | 12,99 | 13,17 | 12,89 | 13,17 | 0,38% | - |
| 07.03.2025 | 13,56 | 13,57 | 13,12 | 13,12 | 2,74% | - |
| 06.03.2025 | 12,68 | 12,77 | 12,63 | 12,77 | 1,67% | - |
| 05.03.2025 | 12,81 | 12,81 | 12,56 | 12,56 | 0,72% | - |
| 04.03.2025 | 12,63 | 12,65 | 12,47 | 12,47 | -2,84% | - |
| 03.03.2025 | 13,01 | 13,02 | 12,84 | 12,84 | 0,82% | - |
| 28.02.2025 | 12,82 | 12,83 | 12,73 | 12,73 | -0,31% | - |
| 27.02.2025 | 12,84 | 12,85 | 12,77 | 12,77 | -1,77% | - |
| 26.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,03% | 150,00 |
| 25.02.2025 | 12,54 | 13,14 | 12,54 | 13,14 | 5,42% | 300,00 |
| 24.02.2025 | 12,52 | 12,53 | 12,46 | 12,46 | -1,11% | - |
| 21.02.2025 | 12,45 | 12,60 | 12,45 | 12,60 | 3,66% | - |
| 20.02.2025 | 12,28 | 12,28 | 12,16 | 12,16 | 1,08% | - |
| 19.02.2025 | 12,14 | 12,15 | 12,03 | 12,03 | 0,08% | - |
| 18.02.2025 | 12,04 | 12,04 | 11,93 | 12,02 | -0,08% | 200,00 |
| 17.02.2025 | 11,99 | 12,03 | 11,99 | 12,03 | 3,35% | - |
| 14.02.2025 | 11,90 | 11,90 | 11,64 | 11,64 | -1,86% | 2.500,00 |
| 13.02.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,04% | 100,00 |
| 12.02.2025 | 12,00 | 12,00 | 11,85 | 11,85 | 2,73% | - |
| 11.02.2025 | 12,61 | 12,61 | 11,54 | 11,54 | -6,71% | 17.710,00 |
| 10.02.2025 | 12,52 | 12,52 | 12,37 | 12,37 | 0,45% | - |
| 07.02.2025 | 12,37 | 12,37 | 12,31 | 12,31 | -0,16% | - |
| 06.02.2025 | 12,44 | 12,49 | 12,33 | 12,33 | 1,73% | - |
| 05.02.2025 | 12,22 | 12,23 | 12,12 | 12,12 | -0,33% | - |
| 04.02.2025 | 12,29 | 12,29 | 12,16 | 12,16 | -0,49% | - |
| 03.02.2025 | 12,33 | 12,36 | 12,22 | 12,22 | 0,74% | - |
| 31.01.2025 | 12,31 | 12,31 | 12,13 | 12,13 | 0,37% | - |
| 30.01.2025 | 12,25 | 12,26 | 12,09 | 12,09 | 0,46% | - |
| 29.01.2025 | 12,10 | 12,10 | 12,03 | 12,03 | 2,69% | - |
| 28.01.2025 | 11,78 | 11,82 | 11,72 | 11,72 | 0,56% | - |