10,805$
-0,51%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,89 | 10,91 | 10,76 | 10,80 | -0,55% | 1.066.655,00 |
| 11.12.2025 | 10,95 | 11,00 | 10,79 | 10,86 | -0,46% | 1.140.063,00 |
| 10.12.2025 | 10,91 | 10,96 | 10,71 | 10,91 | 0,18% | 1.204.600,00 |
| 09.12.2025 | 10,97 | 11,11 | 10,86 | 10,89 | -0,73% | 1.198.128,00 |
| 08.12.2025 | 10,97 | 11,18 | 10,87 | 10,97 | 0,73% | 2.016.052,00 |
| 05.12.2025 | 10,95 | 11,03 | 10,87 | 10,89 | -0,64% | 1.075.684,00 |
| 04.12.2025 | 10,96 | 11,03 | 10,79 | 10,96 | -0,09% | 1.486.799,00 |
| 03.12.2025 | 10,88 | 11,10 | 10,86 | 10,97 | 0,83% | 1.486.243,00 |
| 02.12.2025 | 10,70 | 10,92 | 10,66 | 10,88 | 1,59% | 1.680.441,00 |
| 01.12.2025 | 11,23 | 11,31 | 10,63 | 10,71 | -5,80% | 2.305.992,00 |
| 28.11.2025 | 11,44 | 11,49 | 11,34 | 11,37 | -0,52% | 836.339,00 |
| 26.11.2025 | 11,43 | 11,53 | 11,33 | 11,43 | -0,35% | 1.575.510,00 |
| 25.11.2025 | 11,41 | 11,58 | 11,35 | 11,47 | 0,34% | 1.306.647,00 |
| 24.11.2025 | 11,21 | 11,50 | 11,17 | 11,43 | 2,25% | 2.254.027,00 |
| 21.11.2025 | 10,81 | 11,25 | 10,69 | 11,18 | 3,61% | 1.774.630,00 |
| 20.11.2025 | 11,17 | 11,26 | 10,76 | 10,79 | -2,35% | 2.160.822,00 |
| 19.11.2025 | 11,13 | 11,24 | 10,91 | 11,05 | -1,60% | 1.431.628,00 |
| 18.11.2025 | 11,08 | 11,27 | 11,04 | 11,23 | 0,81% | 1.584.485,00 |
| 17.11.2025 | 11,02 | 11,29 | 11,02 | 11,14 | 0,72% | 1.864.589,00 |
| 14.11.2025 | 10,97 | 11,24 | 10,97 | 11,06 | -1,03% | 1.331.651,00 |
| 13.11.2025 | 11,27 | 11,41 | 11,13 | 11,18 | -0,75% | 1.892.812,00 |
| 12.11.2025 | 11,21 | 11,43 | 11,16 | 11,26 | -0,09% | 2.018.141,00 |
| 11.11.2025 | 11,05 | 11,38 | 10,97 | 11,27 | 1,99% | 2.029.338,00 |
| 10.11.2025 | 10,93 | 11,24 | 10,86 | 11,05 | 2,03% | 1.910.163,00 |
| 07.11.2025 | 10,98 | 11,06 | 10,52 | 10,83 | -1,46% | 2.265.278,00 |
| 06.11.2025 | 10,64 | 11,24 | 10,50 | 10,99 | 6,80% | 4.115.945,00 |
| 05.11.2025 | 9,95 | 10,39 | 9,92 | 10,29 | 2,39% | 2.360.722,00 |
| 04.11.2025 | 10,15 | 10,32 | 10,04 | 10,05 | -1,37% | 1.810.038,00 |
| 03.11.2025 | 10,22 | 10,34 | 10,10 | 10,19 | -0,68% | 1.721.932,00 |
| 31.10.2025 | 10,30 | 10,46 | 10,20 | 10,26 | -1,30% | 1.761.467,00 |
| 30.10.2025 | 10,20 | 10,46 | 10,11 | 10,40 | 0,92% | 1.181.903,00 |
| 29.10.2025 | 10,41 | 10,58 | 10,27 | 10,30 | -1,53% | 1.502.211,00 |
| 28.10.2025 | 10,43 | 10,55 | 10,38 | 10,46 | -0,29% | 902.603,00 |
| 27.10.2025 | 10,41 | 10,59 | 10,39 | 10,49 | 1,06% | 1.112.205,00 |
| 24.10.2025 | 10,23 | 10,40 | 10,18 | 10,38 | 1,86% | 965.245,00 |
| 23.10.2025 | 10,12 | 10,23 | 10,03 | 10,19 | 0,39% | 1.242.864,00 |
| 22.10.2025 | 10,12 | 10,22 | 10,04 | 10,15 | 0,30% | 1.266.772,00 |
| 21.10.2025 | 10,06 | 10,17 | 9,99 | 10,12 | 0,55% | 1.260.090,00 |
| 20.10.2025 | 9,91 | 10,12 | 9,84 | 10,07 | 2,39% | 1.100.439,00 |
| 17.10.2025 | 9,83 | 9,93 | 9,79 | 9,83 | 0,31% | 1.145.571,00 |
| 16.10.2025 | 9,95 | 10,12 | 9,71 | 9,80 | -1,51% | 1.518.445,00 |
| 15.10.2025 | 9,82 | 9,98 | 9,80 | 9,95 | 1,22% | 1.251.342,00 |
| 14.10.2025 | 9,98 | 10,05 | 9,83 | 9,83 | -1,80% | 957.953,00 |
| 13.10.2025 | 9,97 | 10,11 | 9,95 | 10,01 | 0,50% | 911.112,00 |
| 10.10.2025 | 10,32 | 10,36 | 9,96 | 9,96 | -3,77% | 1.291.285,00 |
| 09.10.2025 | 10,18 | 10,38 | 10,11 | 10,35 | 1,67% | 1.428.978,00 |
| 08.10.2025 | 10,15 | 10,31 | 10,14 | 10,18 | 0,39% | 1.392.674,00 |
| 07.10.2025 | 10,15 | 10,31 | 10,08 | 10,14 | 0,00% | 1.411.727,00 |
| 06.10.2025 | 10,13 | 10,21 | 9,95 | 10,14 | 0,45% | 1.393.758,00 |
| 03.10.2025 | 10,13 | 10,18 | 10,02 | 10,10 | -0,05% | 210.312,00 |
| 02.10.2025 | 10,31 | 10,34 | 10,00 | 10,10 | -1,75% | 928.934,00 |
| 01.10.2025 | 9,97 | 10,35 | 9,93 | 10,28 | 3,52% | 1.483.108,00 |
| 30.09.2025 | 9,63 | 10,03 | 9,60 | 9,93 | 2,80% | 1.493.666,00 |
| 29.09.2025 | 9,80 | 9,84 | 9,60 | 9,66 | -1,23% | 1.717.405,00 |
| 26.09.2025 | 9,77 | 9,82 | 9,62 | 9,78 | 0,51% | 1.461.224,00 |
| 25.09.2025 | 9,98 | 10,03 | 9,65 | 9,73 | -2,31% | 1.328.117,00 |
| 24.09.2025 | 9,60 | 9,99 | 9,53 | 9,96 | 3,86% | 1.755.304,00 |
| 23.09.2025 | 9,68 | 9,84 | 9,57 | 9,59 | -1,03% | 1.351.023,00 |
| 22.09.2025 | 9,69 | 9,74 | 9,60 | 9,69 | 0,00% | 1.085.246,00 |
| 19.09.2025 | 9,76 | 9,82 | 9,58 | 9,69 | -0,51% | 5.633.420,00 |
| 18.09.2025 | 9,61 | 9,84 | 9,53 | 9,74 | 1,72% | 1.671.243,00 |
| 17.09.2025 | 9,75 | 9,77 | 9,53 | 9,58 | -1,29% | 1.975.789,00 |
| 16.09.2025 | 9,35 | 9,71 | 9,35 | 9,70 | 3,63% | 1.787.540,00 |
| 15.09.2025 | 9,39 | 9,44 | 9,20 | 9,36 | -0,53% | 1.825.940,00 |
| 12.09.2025 | 9,67 | 9,67 | 9,40 | 9,41 | -3,39% | 1.650.058,00 |
| 11.09.2025 | 9,70 | 9,77 | 9,58 | 9,74 | 0,21% | 1.697.467,00 |
| 10.09.2025 | 9,91 | 9,94 | 9,72 | 9,72 | -2,02% | 1.371.416,00 |
| 09.09.2025 | 9,73 | 9,92 | 9,70 | 9,92 | 2,27% | 1.282.730,00 |
| 08.09.2025 | 10,03 | 10,03 | 9,51 | 9,70 | -3,58% | 3.312.511,00 |
| 05.09.2025 | 9,98 | 10,09 | 9,90 | 10,06 | 0,80% | 1.421.967,00 |
| 04.09.2025 | 10,16 | 10,28 | 9,90 | 9,98 | -1,48% | 1.779.583,00 |
| 03.09.2025 | 9,78 | 10,18 | 9,77 | 10,13 | 2,22% | 1.714.336,00 |
| 02.09.2025 | 10,12 | 10,29 | 9,77 | 9,91 | -2,08% | 2.327.671,00 |
| 29.08.2025 | 10,30 | 10,30 | 10,04 | 10,12 | -1,46% | 1.164.891,00 |
| 28.08.2025 | 10,26 | 10,36 | 10,18 | 10,27 | 0,10% | 1.885.576,00 |
| 27.08.2025 | 10,41 | 10,43 | 10,20 | 10,26 | -1,72% | 1.547.201,00 |
| 26.08.2025 | 10,38 | 10,50 | 10,34 | 10,44 | 0,48% | 2.232.601,00 |
| 25.08.2025 | 10,53 | 10,57 | 10,27 | 10,39 | -1,05% | 2.563.351,00 |
| 22.08.2025 | 10,93 | 10,97 | 10,48 | 10,50 | -4,11% | 3.702.698,00 |
| 21.08.2025 | 11,21 | 11,45 | 10,90 | 10,95 | 5,09% | 4.452.978,00 |
| 20.08.2025 | 10,51 | 10,58 | 10,28 | 10,42 | -0,67% | 918.606,00 |
| 19.08.2025 | 10,73 | 10,76 | 10,44 | 10,49 | -2,51% | 940.176,00 |
| 18.08.2025 | 10,83 | 10,96 | 10,72 | 10,76 | -0,28% | 752.329,00 |
| 15.08.2025 | 10,68 | 10,81 | 10,64 | 10,79 | 1,60% | 1.019.773,00 |
| 14.08.2025 | 10,70 | 10,70 | 10,48 | 10,62 | -1,85% | 1.051.534,00 |
| 13.08.2025 | 10,65 | 10,86 | 10,53 | 10,82 | 2,27% | 1.812.612,00 |
| 12.08.2025 | 10,50 | 10,86 | 10,47 | 10,58 | 1,00% | 1.455.247,00 |
| 11.08.2025 | 10,31 | 10,57 | 10,21 | 10,48 | 1,40% | 1.700.978,00 |
| 08.08.2025 | 12,06 | 12,06 | 9,86 | 10,33 | -6,60% | 4.776.516,00 |
| 07.08.2025 | 11,20 | 11,30 | 10,94 | 11,06 | -1,16% | 1.612.044,00 |
| 06.08.2025 | 11,07 | 11,24 | 11,06 | 11,19 | 0,36% | 884.489,00 |
| 05.08.2025 | 11,08 | 11,31 | 11,03 | 11,15 | 0,09% | 1.189.820,00 |
| 04.08.2025 | 10,88 | 11,16 | 10,79 | 11,14 | 2,58% | 1.541.298,00 |
| 01.08.2025 | 10,95 | 11,06 | 10,77 | 10,86 | -1,05% | 1.284.624,00 |
| 31.07.2025 | 11,06 | 11,28 | 10,67 | 10,98 | -1,75% | 1.203.517,00 |
| 30.07.2025 | 11,30 | 11,41 | 11,13 | 11,17 | -0,10% | 791.558,00 |
| 29.07.2025 | 11,33 | 11,34 | 11,09 | 11,18 | -0,97% | 799.590,00 |
| 28.07.2025 | 11,36 | 11,44 | 11,28 | 11,29 | -0,62% | 695.498,00 |
| 25.07.2025 | 11,17 | 11,38 | 11,07 | 11,36 | 1,79% | 779.696,00 |
| 24.07.2025 | 11,35 | 11,48 | 11,14 | 11,16 | -1,67% | 768.278,00 |