15,495$
-0,03%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 15,49 | 15,50 | 15,49 | 15,50 | 0,00% | 7.106.122,00 |
| 06.02.2026 | 15,49 | 15,50 | 15,49 | 15,50 | 0,06% | 2.009.541,00 |
| 05.02.2026 | 15,50 | 15,50 | 15,49 | 15,49 | -0,13% | 3.630.024,00 |
| 04.02.2026 | 15,48 | 15,59 | 15,47 | 15,51 | 0,19% | 4.346.529,00 |
| 03.02.2026 | 15,46 | 15,49 | 15,46 | 15,48 | -0,06% | 3.434.323,00 |
| 02.02.2026 | 15,48 | 15,50 | 15,48 | 15,49 | 0,03% | 822.605,00 |
| 30.01.2026 | 15,48 | 15,50 | 15,47 | 15,49 | 0,00% | 1.559.096,00 |
| 29.01.2026 | 15,49 | 15,50 | 15,48 | 15,49 | 0,03% | 894.347,00 |
| 28.01.2026 | 15,50 | 15,51 | 15,48 | 15,48 | 0,00% | 2.245.727,00 |
| 27.01.2026 | 15,49 | 15,55 | 15,47 | 15,48 | -0,26% | 1.806.080,00 |
| 26.01.2026 | 15,51 | 15,56 | 15,49 | 15,52 | 0,06% | 1.770.973,00 |
| 23.01.2026 | 15,64 | 15,65 | 15,51 | 15,51 | -0,89% | 2.181.390,00 |
| 22.01.2026 | 15,68 | 15,69 | 15,65 | 15,65 | -0,19% | 1.834.910,00 |
| 21.01.2026 | 15,58 | 15,69 | 15,58 | 15,68 | 0,00% | 1.619.884,00 |
| 20.01.2026 | 15,63 | 15,69 | 15,61 | 15,68 | 0,32% | 2.446.437,00 |
| 16.01.2026 | 15,65 | 15,67 | 15,60 | 15,63 | 0,06% | 1.836.270,00 |
| 15.01.2026 | 15,59 | 15,67 | 15,59 | 15,62 | 0,13% | 2.431.513,00 |
| 14.01.2026 | 15,69 | 15,69 | 15,57 | 15,60 | -0,76% | 2.199.298,00 |
| 13.01.2026 | 15,68 | 15,72 | 15,66 | 15,72 | 0,26% | 2.973.731,00 |
| 12.01.2026 | 15,66 | 15,73 | 15,61 | 15,68 | 1,75% | 9.825.555,00 |
| 09.01.2026 | 15,42 | 15,43 | 15,41 | 15,41 | 0,00% | 2.272.806,00 |
| 08.01.2026 | 15,42 | 15,43 | 15,40 | 15,41 | 0,00% | 4.675.186,00 |
| 07.01.2026 | 15,43 | 15,45 | 15,40 | 15,41 | -0,13% | 2.741.514,00 |
| 06.01.2026 | 15,40 | 15,44 | 15,39 | 15,43 | 0,13% | 8.698.025,00 |
| 05.01.2026 | 15,38 | 15,44 | 15,37 | 15,41 | 0,20% | 9.144.120,00 |
| 02.01.2026 | 15,39 | 15,39 | 15,37 | 15,38 | 0,00% | 5.385.510,00 |
| 31.12.2025 | 15,38 | 15,40 | 15,37 | 15,38 | 0,07% | 2.891.628,00 |
| 30.12.2025 | 15,38 | 15,43 | 15,37 | 15,37 | 0,00% | 4.461.131,00 |
| 29.12.2025 | 15,38 | 15,40 | 15,37 | 15,37 | -0,07% | 6.811.259,00 |
| 26.12.2025 | 15,41 | 15,41 | 15,37 | 15,38 | 0,00% | 6.095.632,00 |
| 24.12.2025 | 15,49 | 15,49 | 15,38 | 15,38 | 38,19% | 30.747.058,00 |
| 23.12.2025 | 11,08 | 11,14 | 10,98 | 11,13 | -0,27% | 1.302.725,00 |
| 22.12.2025 | 10,88 | 11,29 | 10,78 | 11,16 | 2,76% | 1.776.677,00 |
| 19.12.2025 | 10,88 | 11,07 | 10,84 | 10,86 | -0,09% | 3.960.494,00 |
| 18.12.2025 | 10,80 | 10,98 | 10,80 | 10,87 | 0,65% | 1.114.335,00 |
| 17.12.2025 | 10,79 | 11,02 | 10,63 | 10,80 | 0,19% | 1.705.435,00 |
| 16.12.2025 | 10,82 | 10,90 | 10,75 | 10,78 | -0,65% | 1.633.631,00 |
| 15.12.2025 | 10,81 | 10,97 | 10,77 | 10,85 | 0,46% | 1.497.677,00 |
| 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 |