8,929€
-0,38%
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 | 8,98 | 8,93 | 8,93 | -0,38% | - |
| 18.06.2025 | 8,69 | 9,27 | 8,60 | 8,96 | 2,89% | - |
| 17.06.2025 | 8,80 | 8,89 | 8,65 | 8,71 | -0,98% | - |
| 16.06.2025 | 8,90 | 9,02 | 8,58 | 8,80 | -0,92% | - |
| 13.06.2025 | 8,98 | 9,09 | 8,84 | 8,88 | -0,92% | 580,00 |
| 12.06.2025 | 8,87 | 9,05 | 8,70 | 8,96 | 0,92% | - |
| 11.06.2025 | 9,01 | 9,16 | 8,88 | 8,88 | -2,59% | - |
| 10.06.2025 | 9,00 | 9,15 | 8,84 | 9,12 | 1,23% | - |
| 09.06.2025 | 8,99 | 9,20 | 8,81 | 9,00 | 0,16% | - |
| 06.06.2025 | 8,70 | 8,99 | 8,69 | 8,99 | 3,31% | - |
| 05.06.2025 | 8,66 | 8,76 | 8,54 | 8,70 | 0,99% | - |
| 04.06.2025 | 8,80 | 8,87 | 8,54 | 8,62 | -2,18% | - |
| 03.06.2025 | 8,60 | 8,82 | 8,51 | 8,81 | 2,81% | - |
| 02.06.2025 | 8,63 | 8,75 | 8,52 | 8,57 | -0,68% | - |
| 30.05.2025 | 8,63 | 8,69 | 8,47 | 8,63 | 0,52% | - |
| 29.05.2025 | 8,42 | 8,67 | 8,36 | 8,58 | 1,71% | - |
| 28.05.2025 | 8,69 | 8,69 | 8,40 | 8,44 | -2,45% | 500,00 |
| 27.05.2025 | 8,69 | 8,77 | 8,47 | 8,65 | -0,64% | - |
| 26.05.2025 | 8,64 | 8,77 | 8,58 | 8,71 | 0,89% | - |
| 23.05.2025 | 8,77 | 8,77 | 8,51 | 8,63 | -0,93% | - |
| 22.05.2025 | 8,73 | 8,92 | 8,65 | 8,71 | -0,47% | - |
| 21.05.2025 | 9,26 | 9,26 | 8,71 | 8,75 | -5,21% | - |
| 20.05.2025 | 8,74 | 9,25 | 8,70 | 9,23 | 5,64% | - |
| 19.05.2025 | 8,66 | 8,80 | 8,50 | 8,74 | 0,81% | - |
| 16.05.2025 | 8,50 | 8,81 | 8,45 | 8,67 | 1,90% | - |
| 15.05.2025 | 8,40 | 8,55 | 8,33 | 8,51 | 0,91% | - |
| 14.05.2025 | 8,81 | 8,81 | 8,23 | 8,43 | -2,00% | - |
| 13.05.2025 | 8,89 | 9,03 | 8,55 | 8,60 | -3,19% | - |
| 12.05.2025 | 8,48 | 9,18 | 8,41 | 8,89 | 6,34% | 1.000,00 |
| 09.05.2025 | 8,74 | 8,76 | 8,34 | 8,36 | -2,96% | - |
| 08.05.2025 | 8,65 | 8,94 | 8,21 | 8,61 | 0,19% | - |
| 07.05.2025 | 9,61 | 9,89 | 8,48 | 8,59 | -10,62% | - |
| 06.05.2025 | 9,95 | 10,08 | 9,58 | 9,62 | -3,43% | - |
| 05.05.2025 | 9,93 | 10,08 | 9,84 | 9,96 | -0,71% | - |
| 02.05.2025 | 10,47 | 10,47 | 9,93 | 10,03 | -3,44% | - |
| 30.04.2025 | 10,14 | 10,39 | 9,94 | 10,39 | 2,21% | - |
| 29.04.2025 | 9,87 | 10,23 | 9,75 | 10,16 | 3,11% | - |
| 28.04.2025 | 9,62 | 9,87 | 9,38 | 9,85 | 3,50% | - |
| 25.04.2025 | 9,46 | 9,64 | 9,41 | 9,52 | -0,51% | - |
| 24.04.2025 | 9,52 | 9,76 | 9,37 | 9,57 | 0,47% | - |
| 23.04.2025 | 9,35 | 9,86 | 9,35 | 9,53 | 1,61% | - |
| 22.04.2025 | 9,06 | 9,44 | 8,89 | 9,37 | 3,44% | - |
| 17.04.2025 | 9,34 | 9,53 | 9,02 | 9,06 | -3,04% | - |
| 16.04.2025 | 10,01 | 10,11 | 9,30 | 9,35 | -7,53% | - |
| 15.04.2025 | 10,06 | 10,18 | 9,99 | 10,11 | 0,35% | - |
| 14.04.2025 | 9,95 | 10,18 | 9,85 | 10,07 | 1,69% | - |
| 11.04.2025 | 9,72 | 10,08 | 9,50 | 9,91 | 0,88% | - |
| 10.04.2025 | 10,95 | 10,96 | 9,71 | 9,82 | -10,43% | - |
| 09.04.2025 | 10,72 | 11,18 | 10,34 | 10,96 | 2,55% | - |
| 08.04.2025 | 11,55 | 11,83 | 10,63 | 10,69 | -6,52% | - |
| 07.04.2025 | 11,54 | 11,72 | 10,92 | 11,44 | -0,91% | 44,00 |
| 04.04.2025 | 11,63 | 11,71 | 11,17 | 11,54 | -1,03% | - |
| 03.04.2025 | 11,86 | 11,86 | 11,16 | 11,66 | -1,67% | - |
| 02.04.2025 | 11,76 | 12,00 | 11,57 | 11,86 | 0,76% | - |
| 01.04.2025 | 12,00 | 12,05 | 11,71 | 11,77 | -1,92% | - |
| 31.03.2025 | 12,63 | 12,63 | 11,96 | 12,00 | -5,03% | - |
| 28.03.2025 | 12,70 | 12,76 | 12,50 | 12,63 | -0,57% | - |
| 27.03.2025 | 12,61 | 12,89 | 12,46 | 12,71 | 0,53% | - |
| 26.03.2025 | 12,96 | 13,00 | 12,60 | 12,64 | -2,26% | - |
| 25.03.2025 | 12,81 | 12,96 | 12,70 | 12,93 | 0,88% | - |
| 24.03.2025 | 12,76 | 13,00 | 12,73 | 12,82 | 0,35% | - |
| 21.03.2025 | 12,55 | 12,78 | 12,45 | 12,77 | 1,77% | 38,00 |
| 20.03.2025 | 12,51 | 12,69 | 12,49 | 12,55 | 0,32% | - |
| 19.03.2025 | 12,70 | 12,83 | 12,48 | 12,51 | -1,65% | - |
| 18.03.2025 | 12,56 | 12,72 | 12,35 | 12,72 | 1,25% | - |
| 17.03.2025 | 12,70 | 12,80 | 12,46 | 12,56 | -1,47% | - |
| 14.03.2025 | 12,62 | 12,88 | 12,22 | 12,75 | 1,15% | - |
| 13.03.2025 | 12,59 | 12,82 | 12,56 | 12,61 | -0,04% | - |
| 12.03.2025 | 12,64 | 12,77 | 12,53 | 12,61 | -0,16% | 500,00 |
| 11.03.2025 | 13,30 | 13,31 | 12,62 | 12,63 | -4,89% | - |
| 10.03.2025 | 13,29 | 13,45 | 12,63 | 13,28 | 0,02% | - |
| 07.03.2025 | 13,75 | 13,82 | 13,10 | 13,28 | -0,09% | - |
| 06.03.2025 | 12,99 | 13,73 | 12,78 | 13,29 | 2,33% | 80,00 |
| 05.03.2025 | 12,73 | 13,12 | 12,73 | 12,99 | -0,56% | - |
| 04.03.2025 | 12,90 | 13,19 | 12,69 | 13,06 | 1,28% | - |
| 03.03.2025 | 13,29 | 13,29 | 12,87 | 12,90 | -2,86% | - |
| 28.02.2025 | 13,06 | 13,32 | 12,99 | 13,28 | 1,61% | - |
| 27.02.2025 | 13,05 | 13,36 | 12,99 | 13,07 | 0,08% | - |
| 26.02.2025 | 12,75 | 13,20 | 12,75 | 13,06 | 2,33% | - |
| 25.02.2025 | 12,82 | 13,03 | 12,73 | 12,76 | -0,41% | - |
| 24.02.2025 | 12,74 | 12,92 | 12,59 | 12,81 | 0,49% | 400,00 |
| 21.02.2025 | 12,69 | 13,40 | 12,68 | 12,75 | 0,39% | - |
| 20.02.2025 | 12,56 | 12,71 | 12,34 | 12,70 | 1,32% | - |
| 19.02.2025 | 12,37 | 12,82 | 12,29 | 12,53 | 1,54% | - |
| 18.02.2025 | 12,26 | 12,46 | 12,19 | 12,34 | 0,65% | - |
| 17.02.2025 | 12,24 | 12,27 | 12,22 | 12,26 | 0,41% | - |
| 14.02.2025 | 12,14 | 12,28 | 11,75 | 12,21 | 0,66% | 6,00 |
| 13.02.2025 | 11,99 | 12,34 | 11,78 | 12,13 | 1,32% | - |
| 12.02.2025 | 12,02 | 12,41 | 11,67 | 11,98 | -2,22% | - |
| 11.02.2025 | 12,81 | 12,81 | 11,48 | 12,25 | -4,48% | 1.000,00 |
| 10.02.2025 | 12,73 | 12,94 | 12,48 | 12,82 | 0,75% | - |
| 07.02.2025 | 12,63 | 12,77 | 12,42 | 12,73 | 0,75% | - |
| 06.02.2025 | 12,65 | 12,75 | 12,53 | 12,63 | 0,00% | - |
| 05.02.2025 | 12,52 | 12,72 | 12,34 | 12,63 | 0,96% | - |
| 04.02.2025 | 12,42 | 12,59 | 12,26 | 12,51 | -0,40% | - |
| 03.02.2025 | 12,33 | 12,74 | 12,33 | 12,56 | -0,20% | 200,00 |
| 31.01.2025 | 12,52 | 12,72 | 12,29 | 12,59 | 0,88% | - |
| 30.01.2025 | 12,46 | 12,64 | 12,27 | 12,48 | 0,12% | - |
| 29.01.2025 | 12,41 | 12,79 | 12,24 | 12,46 | 0,67% | - |
| 28.01.2025 | 11,97 | 12,46 | 11,91 | 12,38 | 3,51% | - |