11,635$
-0,89%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.05.2024 | 11,74 | 11,79 | 11,53 | 11,64 | -0,89% | 80.789,00 |
03.05.2024 | 11,87 | 12,06 | 11,71 | 11,74 | 0,09% | 1.817.398,00 |
02.05.2024 | 11,70 | 11,83 | 11,52 | 11,73 | 0,43% | 1.126.148,00 |
01.05.2024 | 11,43 | 12,07 | 11,39 | 11,68 | 2,73% | 2.453.400,00 |
30.04.2024 | 11,33 | 11,44 | 11,24 | 11,37 | 0,26% | 1.328.008,00 |
29.04.2024 | 11,28 | 11,40 | 11,25 | 11,34 | 1,16% | 1.199.165,00 |
26.04.2024 | 11,11 | 11,26 | 11,03 | 11,21 | 0,36% | 1.876.264,00 |
25.04.2024 | 11,41 | 11,41 | 11,10 | 11,17 | -2,19% | 1.914.898,00 |
24.04.2024 | 11,70 | 11,75 | 11,35 | 11,42 | -2,89% | 1.279.822,00 |
23.04.2024 | 11,87 | 12,08 | 11,70 | 11,76 | -0,68% | 1.105.279,00 |
22.04.2024 | 11,83 | 12,01 | 11,72 | 11,84 | 0,34% | 1.607.438,00 |
19.04.2024 | 11,30 | 11,86 | 11,25 | 11,80 | 3,96% | 9.289.948,00 |
18.04.2024 | 11,32 | 11,37 | 11,21 | 11,35 | -0,70% | 1.706.427,00 |
17.04.2024 | 11,56 | 11,56 | 11,34 | 11,43 | -0,52% | 2.526.653,00 |
16.04.2024 | 11,61 | 11,62 | 11,47 | 11,49 | -1,71% | 1.792.990,00 |
15.04.2024 | 11,72 | 11,86 | 11,55 | 11,69 | -1,27% | 1.628.993,00 |
12.04.2024 | 12,01 | 12,02 | 11,76 | 11,84 | -1,58% | 1.941.203,00 |
11.04.2024 | 12,03 | 12,11 | 11,88 | 12,03 | 0,54% | 990.811,00 |
10.04.2024 | 11,91 | 12,03 | 11,80 | 11,97 | -0,54% | 1.451.792,00 |
09.04.2024 | 11,98 | 12,06 | 11,95 | 12,03 | -0,23% | 1.256.220,00 |
08.04.2024 | 12,03 | 12,11 | 11,90 | 12,06 | 0,06% | 761.537,00 |
05.04.2024 | 12,07 | 12,17 | 11,92 | 12,05 | -0,25% | 1.134.376,00 |
04.04.2024 | 12,17 | 12,39 | 12,04 | 12,08 | -0,90% | 1.363.152,00 |
03.04.2024 | 12,24 | 12,34 | 12,12 | 12,19 | -0,89% | 820.681,00 |
02.04.2024 | 12,50 | 12,50 | 12,09 | 12,30 | -2,23% | 1.933.204,00 |
01.04.2024 | 12,40 | 12,67 | 12,25 | 12,58 | 1,37% | 1.511.809,00 |
28.03.2024 | 12,39 | 12,52 | 12,34 | 12,41 | 0,00% | 1.531.391,00 |
27.03.2024 | 12,48 | 12,48 | 12,34 | 12,41 | 0,32% | 829.661,00 |
26.03.2024 | 12,59 | 12,64 | 12,35 | 12,37 | -1,04% | 1.063.642,00 |
25.03.2024 | 12,26 | 12,54 | 12,23 | 12,50 | 1,71% | 1.013.324,00 |
22.03.2024 | 12,21 | 12,37 | 12,05 | 12,29 | 0,99% | 1.006.700,00 |
21.03.2024 | 12,20 | 12,38 | 12,15 | 12,17 | 0,58% | 999.385,00 |
20.03.2024 | 11,97 | 12,15 | 11,91 | 12,10 | 0,67% | 1.678.293,00 |
19.03.2024 | 11,71 | 12,07 | 11,67 | 12,02 | 2,74% | 2.218.894,00 |
18.03.2024 | 11,96 | 12,02 | 11,65 | 11,70 | -2,90% | 1.874.387,00 |
15.03.2024 | 11,96 | 12,19 | 11,96 | 12,05 | 0,08% | 8.393.426,00 |
14.03.2024 | 12,10 | 12,18 | 11,90 | 12,04 | -1,15% | 1.347.540,00 |
13.03.2024 | 12,66 | 12,70 | 12,03 | 12,18 | -3,64% | 2.133.078,00 |
12.03.2024 | 12,94 | 12,95 | 12,63 | 12,64 | -2,54% | 1.722.111,00 |
11.03.2024 | 13,08 | 13,26 | 12,90 | 12,97 | -1,29% | 1.040.084,00 |
08.03.2024 | 12,92 | 13,27 | 12,90 | 13,14 | 2,50% | 1.436.290,00 |
07.03.2024 | 12,75 | 12,93 | 12,58 | 12,82 | 0,67% | 1.640.809,00 |
06.03.2024 | 12,59 | 12,77 | 12,44 | 12,74 | 1,39% | 1.245.093,00 |
05.03.2024 | 12,69 | 12,78 | 12,53 | 12,56 | -1,41% | 1.214.539,00 |
04.03.2024 | 12,71 | 12,79 | 12,56 | 12,74 | -0,16% | 1.234.338,00 |
01.03.2024 | 12,72 | 12,91 | 12,63 | 12,76 | 0,87% | 1.492.093,00 |
29.02.2024 | 13,03 | 13,08 | 12,60 | 12,65 | -2,32% | 1.150.776,00 |
28.02.2024 | 12,89 | 13,09 | 12,85 | 12,95 | -0,15% | 990.193,00 |
27.02.2024 | 13,13 | 13,20 | 12,84 | 12,97 | -1,29% | 1.988.461,00 |
26.02.2024 | 12,70 | 13,20 | 12,64 | 13,14 | 3,06% | 2.906.483,00 |
23.02.2024 | 12,47 | 13,06 | 12,27 | 12,75 | 2,41% | 3.041.557,00 |
22.02.2024 | 12,51 | 12,61 | 12,30 | 12,45 | -0,08% | 1.906.023,00 |
21.02.2024 | 12,14 | 12,48 | 12,12 | 12,46 | 1,47% | 1.566.113,00 |
20.02.2024 | 12,35 | 12,44 | 12,08 | 12,28 | -1,05% | 1.435.850,00 |
16.02.2024 | 12,43 | 12,58 | 12,33 | 12,41 | -0,56% | 1.661.062,00 |
15.02.2024 | 12,47 | 12,57 | 12,35 | 12,48 | 0,08% | 1.493.079,00 |
14.02.2024 | 12,42 | 12,50 | 12,21 | 12,47 | 1,46% | 1.062.748,00 |
13.02.2024 | 12,55 | 12,55 | 12,18 | 12,29 | -4,06% | 2.502.792,00 |
12.02.2024 | 12,83 | 12,94 | 12,78 | 12,81 | -0,85% | 1.147.557,00 |
09.02.2024 | 12,92 | 12,98 | 12,82 | 12,92 | 0,31% | 1.315.276,00 |
08.02.2024 | 12,86 | 12,94 | 12,80 | 12,88 | -0,16% | 1.275.119,00 |
07.02.2024 | 13,00 | 13,14 | 12,87 | 12,90 | -0,54% | 1.353.101,00 |
06.02.2024 | 12,77 | 13,02 | 12,66 | 12,97 | 1,41% | 1.188.624,00 |
05.02.2024 | 12,68 | 12,86 | 12,53 | 12,79 | 0,31% | 1.174.442,00 |
02.02.2024 | 12,76 | 12,81 | 12,69 | 12,75 | -0,27% | 1.337.173,00 |
01.02.2024 | 12,91 | 12,95 | 12,68 | 12,79 | -0,97% | 2.164.368,00 |
31.01.2024 | 13,00 | 13,18 | 12,87 | 12,91 | -1,00% | 1.563.627,00 |
30.01.2024 | 13,35 | 13,36 | 13,00 | 13,04 | -2,69% | 1.870.854,00 |
29.01.2024 | 13,23 | 13,41 | 13,00 | 13,40 | 0,60% | 1.642.525,00 |
26.01.2024 | 13,76 | 13,80 | 13,30 | 13,32 | -3,20% | 1.543.740,00 |
25.01.2024 | 13,93 | 14,10 | 13,69 | 13,76 | -1,29% | 1.063.633,00 |
24.01.2024 | 14,30 | 14,30 | 13,93 | 13,94 | -2,24% | 754.264,00 |
23.01.2024 | 14,20 | 14,26 | 14,07 | 14,26 | 0,56% | 1.105.175,00 |
22.01.2024 | 13,97 | 14,19 | 13,93 | 14,18 | 1,65% | 1.784.062,00 |
19.01.2024 | 13,97 | 14,06 | 13,82 | 13,95 | -0,14% | 8.313.764,00 |
18.01.2024 | 14,03 | 14,06 | 13,80 | 13,97 | -0,29% | 1.809.513,00 |
17.01.2024 | 14,08 | 14,10 | 13,80 | 14,01 | -1,13% | 1.948.537,00 |
16.01.2024 | 13,93 | 14,41 | 13,83 | 14,17 | 1,72% | 1.761.976,00 |
12.01.2024 | 13,92 | 14,09 | 13,82 | 13,93 | 0,29% | 1.451.489,00 |
11.01.2024 | 13,73 | 13,90 | 13,54 | 13,89 | 0,51% | 1.812.734,00 |
10.01.2024 | 13,87 | 13,87 | 13,43 | 13,82 | -0,65% | 1.821.466,00 |
09.01.2024 | 13,84 | 14,09 | 13,66 | 13,91 | -0,43% | 1.636.687,00 |
08.01.2024 | 14,69 | 14,71 | 13,42 | 13,97 | -5,22% | 4.012.446,00 |
05.01.2024 | 14,95 | 14,95 | 14,51 | 14,74 | -1,67% | 1.754.286,00 |
04.01.2024 | 14,56 | 15,01 | 14,47 | 14,99 | 3,95% | 2.166.362,00 |
03.01.2024 | 14,33 | 14,48 | 14,17 | 14,42 | 0,28% | 1.508.363,00 |
02.01.2024 | 13,98 | 14,54 | 13,95 | 14,38 | 2,86% | 1.512.302,00 |
29.12.2023 | 14,19 | 14,19 | 13,97 | 13,98 | -1,76% | 1.044.828,00 |
28.12.2023 | 14,14 | 14,34 | 14,12 | 14,23 | 0,85% | 1.285.686,00 |
27.12.2023 | 14,03 | 14,15 | 13,97 | 14,11 | 0,57% | 758.868,00 |
26.12.2023 | 13,97 | 14,14 | 13,91 | 14,03 | 1,37% | 927.551,00 |
22.12.2023 | 13,67 | 13,86 | 13,66 | 13,84 | 1,62% | 1.204.990,00 |
21.12.2023 | 13,33 | 13,65 | 13,32 | 13,62 | 2,71% | 1.432.427,00 |
20.12.2023 | 13,72 | 13,72 | 13,24 | 13,26 | -4,05% | 2.168.655,00 |
19.12.2023 | 13,75 | 13,93 | 13,61 | 13,82 | 1,32% | 1.164.935,00 |
18.12.2023 | 13,80 | 13,80 | 13,61 | 13,64 | -0,15% | 1.916.115,00 |
15.12.2023 | 13,67 | 14,07 | 13,48 | 13,66 | 0,81% | 5.233.235,00 |
14.12.2023 | 13,61 | 13,76 | 13,45 | 13,55 | 0,74% | 1.408.455,00 |
13.12.2023 | 13,40 | 13,47 | 13,07 | 13,45 | 0,45% | 1.774.529,00 |
12.12.2023 | 13,48 | 13,48 | 13,19 | 13,39 | -0,15% | 1.626.407,00 |