1,410$
-61,37%
Echtzeit-Aktienkurs Vaccinex Inc
Bid:
Ask:
Aktienkurse zur Vaccinex Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2024 | 1,94 | 2,00 | 1,24 | 1,41 | -61,37% | 758.951,00 |
| 16.12.2024 | 3,73 | 4,04 | 3,52 | 3,65 | -1,09% | 22.095,00 |
| 13.12.2024 | 4,00 | 4,10 | 3,67 | 3,69 | -7,86% | 36.640,00 |
| 12.12.2024 | 4,35 | 4,35 | 3,97 | 4,01 | -1,11% | 17.092,00 |
| 11.12.2024 | 4,00 | 4,10 | 3,85 | 4,05 | 1,50% | 27.494,00 |
| 10.12.2024 | 3,80 | 4,09 | 3,71 | 3,99 | 5,28% | 142.763,00 |
| 09.12.2024 | 4,07 | 4,14 | 3,70 | 3,79 | -3,07% | 36.376,00 |
| 06.12.2024 | 3,50 | 3,99 | 3,50 | 3,91 | 12,36% | 29.383,00 |
| 05.12.2024 | 3,99 | 4,08 | 3,34 | 3,48 | -16,55% | 63.901,00 |
| 04.12.2024 | 4,48 | 4,59 | 4,13 | 4,17 | -9,15% | 56.947,00 |
| 03.12.2024 | 3,96 | 4,73 | 3,95 | 4,59 | 11,14% | 167.389,00 |
| 02.12.2024 | 3,82 | 4,39 | 3,61 | 4,13 | 9,26% | 257.715,00 |
| 29.11.2024 | 3,61 | 3,83 | 3,61 | 3,78 | 2,44% | 20.829,00 |
| 27.11.2024 | 3,59 | 3,94 | 3,53 | 3,69 | 0,00% | 34.673,00 |
| 26.11.2024 | 3,56 | 3,70 | 3,14 | 3,69 | 3,65% | 102.006,00 |
| 25.11.2024 | 3,75 | 3,85 | 3,27 | 3,56 | -1,66% | 97.759,00 |
| 22.11.2024 | 3,52 | 3,75 | 3,50 | 3,62 | 0,56% | 25.698,00 |
| 21.11.2024 | 3,70 | 3,95 | 3,37 | 3,60 | -2,96% | 44.858,00 |
| 20.11.2024 | 3,28 | 3,72 | 3,28 | 3,71 | 13,80% | 30.011,00 |
| 19.11.2024 | 3,28 | 3,37 | 3,10 | 3,26 | 4,82% | 28.050,00 |
| 18.11.2024 | 3,24 | 3,36 | 3,05 | 3,11 | -1,58% | 92.004,00 |
| 15.11.2024 | 3,75 | 3,90 | 3,04 | 3,16 | -13,31% | 49.038,00 |
| 14.11.2024 | 3,54 | 3,90 | 3,45 | 3,65 | 5,65% | 87.875,00 |
| 13.11.2024 | 3,37 | 3,45 | 3,29 | 3,45 | 3,60% | 22.493,00 |
| 12.11.2024 | 3,26 | 3,41 | 3,19 | 3,33 | 3,42% | 57.179,00 |
| 11.11.2024 | 3,15 | 3,24 | 3,10 | 3,22 | 3,87% | 54.646,00 |
| 08.11.2024 | 3,36 | 3,36 | 3,05 | 3,10 | -6,06% | 53.933,00 |
| 07.11.2024 | 3,30 | 3,43 | 2,87 | 3,30 | 0,61% | 253.522,00 |
| 06.11.2024 | 3,40 | 3,40 | 3,09 | 3,28 | -0,30% | 43.748,00 |
| 05.11.2024 | 3,19 | 3,38 | 2,93 | 3,29 | 1,54% | 470.964,00 |
| 04.11.2024 | 2,92 | 3,45 | 2,92 | 3,24 | 9,83% | 54.361,00 |
| 01.11.2024 | 2,84 | 2,96 | 2,74 | 2,95 | 5,73% | 51.227,00 |
| 31.10.2024 | 4,01 | 4,81 | 2,76 | 2,79 | -30,77% | 454.160,00 |
| 30.10.2024 | 3,79 | 4,18 | 3,61 | 4,03 | 6,33% | 94.593,00 |
| 29.10.2024 | 3,71 | 4,14 | 3,53 | 3,79 | 1,34% | 166.112,00 |
| 28.10.2024 | 3,50 | 3,99 | 3,38 | 3,74 | 10,65% | 173.251,00 |
| 25.10.2024 | 3,35 | 3,74 | 3,09 | 3,38 | -0,29% | 227.500,00 |
| 24.10.2024 | 2,78 | 3,99 | 2,75 | 3,39 | 24,18% | 981.950,00 |
| 23.10.2024 | 2,86 | 2,86 | 2,64 | 2,73 | -1,44% | 12.793,00 |
| 22.10.2024 | 2,69 | 2,88 | 2,68 | 2,77 | 2,97% | 18.158,00 |
| 21.10.2024 | 2,56 | 2,76 | 2,56 | 2,69 | 6,32% | 19.411,00 |
| 18.10.2024 | 2,55 | 2,66 | 2,42 | 2,53 | 0,40% | 25.340,00 |
| 17.10.2024 | 2,57 | 2,68 | 2,42 | 2,52 | -3,08% | 47.828,00 |
| 16.10.2024 | 2,58 | 3,39 | 2,39 | 2,60 | 7,66% | 374.409,00 |
| 15.10.2024 | 2,11 | 2,47 | 2,03 | 2,42 | 11,29% | 144.098,00 |
| 14.10.2024 | 2,04 | 2,30 | 2,04 | 2,17 | 6,90% | 21.750,00 |
| 11.10.2024 | 2,00 | 2,11 | 1,77 | 2,03 | 1,50% | 84.593,00 |
| 10.10.2024 | 1,80 | 2,14 | 1,80 | 2,00 | 11,11% | 146.872,00 |
| 09.10.2024 | 1,75 | 1,92 | 1,53 | 1,80 | 4,05% | 135.188,00 |
| 08.10.2024 | 2,49 | 2,78 | 1,39 | 1,73 | -27,92% | 615.764,00 |
| 07.10.2024 | 2,56 | 2,68 | 2,40 | 2,40 | -5,88% | 14.873,00 |
| 04.10.2024 | 2,85 | 2,85 | 2,50 | 2,55 | -9,57% | 78.342,00 |
| 03.10.2024 | 3,11 | 3,12 | 2,78 | 2,82 | -5,69% | 96.724,00 |
| 02.10.2024 | 3,26 | 3,40 | 2,95 | 2,99 | -8,00% | 29.895,00 |
| 01.10.2024 | 3,47 | 3,99 | 3,15 | 3,25 | -4,41% | 107.432,00 |
| 30.09.2024 | 3,62 | 4,18 | 3,39 | 3,40 | 1,19% | 55.896,00 |
| 27.09.2024 | 3,59 | 3,59 | 3,18 | 3,36 | 2,75% | 21.296,00 |
| 26.09.2024 | 3,32 | 3,57 | 3,20 | 3,27 | -3,25% | 23.248,00 |
| 25.09.2024 | 4,34 | 4,34 | 3,36 | 3,38 | -20,09% | 82.720,00 |
| 24.09.2024 | 4,42 | 4,68 | 4,22 | 4,23 | -5,79% | 14.567,00 |
| 23.09.2024 | 5,01 | 5,01 | 4,31 | 4,49 | -5,47% | 16.061,00 |
| 20.09.2024 | 4,51 | 4,76 | 4,50 | 4,75 | 4,40% | 32.564,00 |
| 19.09.2024 | 5,17 | 5,29 | 4,50 | 4,55 | -11,82% | 60.400,00 |
| 18.09.2024 | 5,40 | 5,63 | 5,00 | 5,16 | -14,00% | 40.354,00 |
| 17.09.2024 | 5,75 | 6,00 | 5,65 | 6,00 | 4,71% | 18.038,00 |
| 16.09.2024 | 5,50 | 5,75 | 5,50 | 5,73 | 2,12% | 8.011,00 |
| 13.09.2024 | 5,67 | 5,72 | 5,50 | 5,61 | 0,02% | 7.846,00 |
| 12.09.2024 | 5,75 | 5,75 | 5,61 | 5,61 | -1,06% | 5.703,00 |
| 11.09.2024 | 5,67 | 5,86 | 5,67 | 5,67 | 1,80% | 7.276,00 |
| 10.09.2024 | 5,32 | 5,66 | 5,32 | 5,57 | 4,70% | 14.262,00 |
| 09.09.2024 | 5,80 | 5,80 | 5,30 | 5,32 | -5,51% | 5.253,00 |
| 06.09.2024 | 5,39 | 5,64 | 5,39 | 5,63 | 3,87% | 6.105,00 |
| 05.09.2024 | 5,34 | 5,42 | 5,07 | 5,42 | 4,63% | 5.845,00 |
| 04.09.2024 | 5,46 | 5,46 | 5,09 | 5,18 | -5,65% | 7.419,00 |
| 03.09.2024 | 5,85 | 5,85 | 5,47 | 5,49 | -4,19% | 13.583,00 |
| 30.08.2024 | 5,67 | 5,79 | 5,57 | 5,73 | 3,62% | 5.319,00 |
| 29.08.2024 | 5,21 | 5,64 | 5,20 | 5,53 | 4,93% | 11.512,00 |
| 28.08.2024 | 5,18 | 5,31 | 5,11 | 5,27 | 0,38% | 11.376,00 |
| 27.08.2024 | 5,26 | 5,52 | 5,01 | 5,25 | 0,57% | 71.714,00 |
| 26.08.2024 | 5,45 | 5,45 | 5,20 | 5,22 | -2,97% | 15.351,00 |
| 23.08.2024 | 5,19 | 5,50 | 5,04 | 5,38 | 4,87% | 11.506,00 |
| 22.08.2024 | 5,28 | 5,28 | 5,07 | 5,13 | -1,16% | 10.422,00 |
| 21.08.2024 | 5,29 | 5,43 | 5,10 | 5,19 | -0,95% | 21.392,00 |
| 20.08.2024 | 5,13 | 5,40 | 4,95 | 5,24 | 2,14% | 32.849,00 |
| 19.08.2024 | 4,95 | 5,22 | 4,90 | 5,13 | 6,65% | 61.628,00 |
| 16.08.2024 | 4,98 | 5,00 | 4,57 | 4,81 | -2,24% | 80.020,00 |
| 15.08.2024 | 5,38 | 5,51 | 4,81 | 4,92 | -5,38% | 80.589,00 |
| 14.08.2024 | 4,67 | 5,30 | 4,67 | 5,20 | 9,94% | 27.476,00 |
| 13.08.2024 | 4,79 | 4,80 | 4,60 | 4,73 | -1,25% | 14.080,00 |
| 12.08.2024 | 4,60 | 4,80 | 4,31 | 4,79 | 4,59% | 41.698,00 |
| 09.08.2024 | 4,33 | 4,73 | 4,33 | 4,58 | 2,23% | 20.171,00 |
| 08.08.2024 | 4,31 | 5,20 | 4,21 | 4,48 | -6,67% | 123.382,00 |
| 07.08.2024 | 4,90 | 5,00 | 4,66 | 4,80 | -2,84% | 126.658,00 |
| 06.08.2024 | 4,90 | 5,14 | 4,66 | 4,94 | 0,82% | 37.186,00 |
| 05.08.2024 | 4,88 | 4,93 | 4,24 | 4,90 | -6,31% | 107.871,00 |
| 02.08.2024 | 5,29 | 5,44 | 4,75 | 5,23 | 7,61% | 230.359,00 |
| 01.08.2024 | 5,13 | 5,41 | 4,51 | 4,86 | -4,71% | 648.596,00 |
| 31.07.2024 | 7,40 | 7,50 | 4,95 | 5,10 | -36,72% | 1.061.432,00 |
| 30.07.2024 | 8,51 | 8,90 | 6,88 | 8,06 | -5,84% | 224.200,00 |
| 29.07.2024 | 7,15 | 8,56 | 6,81 | 8,56 | 27,38% | 359.585,00 |