9,436€
-0,36%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 9,53 | 9,54 | 9,41 | 9,44 | -0,32% | - |
| 25.04.2025 | 9,48 | 9,48 | 9,47 | 9,47 | -0,08% | 207,00 |
| 24.04.2025 | 9,48 | 9,48 | 9,48 | 9,48 | -0,04% | 44,00 |
| 23.04.2025 | 9,40 | 9,48 | 9,40 | 9,48 | 5,17% | 303,00 |
| 22.04.2025 | 9,24 | 9,25 | 9,02 | 9,02 | -2,34% | 291,00 |
| 17.04.2025 | 9,28 | 9,28 | 9,23 | 9,23 | -4,52% | 101,00 |
| 16.04.2025 | 9,98 | 10,08 | 9,52 | 9,67 | -3,77% | - |
| 15.04.2025 | 10,09 | 10,18 | 9,97 | 10,05 | 0,73% | - |
| 14.04.2025 | 9,93 | 10,16 | 9,87 | 9,98 | 3,69% | - |
| 11.04.2025 | 9,96 | 9,96 | 9,46 | 9,62 | -6,42% | 1.342,00 |
| 10.04.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -7,47% | 3,00 |
| 09.04.2025 | 10,63 | 11,11 | 10,63 | 11,11 | 4,66% | 820,00 |
| 08.04.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -7,09% | 500,00 |
| 07.04.2025 | 11,07 | 11,43 | 10,82 | 11,43 | 2,47% | 1.336,00 |
| 04.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -4,58% | 120,00 |
| 03.04.2025 | 11,15 | 11,69 | 11,15 | 11,69 | -2,32% | 636,00 |
| 02.04.2025 | 11,77 | 12,00 | 11,57 | 11,96 | -0,15% | - |
| 01.04.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,08% | 57,00 |
| 31.03.2025 | 12,22 | 12,22 | 11,99 | 11,99 | -4,88% | 1.092,00 |
| 28.03.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -0,92% | 20,00 |
| 27.03.2025 | 12,63 | 12,89 | 12,57 | 12,72 | -0,10% | - |
| 26.03.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,31% | 30,00 |
| 25.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,16% | 188,00 |
| 24.03.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,33% | 202,00 |
| 21.03.2025 | 12,54 | 12,75 | 12,46 | 12,71 | 1,42% | - |
| 20.03.2025 | 12,55 | 12,55 | 12,54 | 12,54 | -0,02% | 180,00 |
| 19.03.2025 | 12,75 | 12,85 | 12,50 | 12,54 | -0,18% | - |
| 18.03.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,64% | 250,00 |
| 17.03.2025 | 12,79 | 12,79 | 12,48 | 12,48 | -2,10% | 584,00 |
| 14.03.2025 | 12,65 | 12,85 | 12,19 | 12,75 | 1,82% | - |
| 13.03.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,01% | 100,00 |
| 12.03.2025 | 12,67 | 13,11 | 12,49 | 12,65 | -3,86% | - |
| 11.03.2025 | 13,13 | 13,16 | 13,13 | 13,16 | -0,27% | 620,00 |
| 10.03.2025 | 12,00 | 13,41 | 12,00 | 13,19 | -2,33% | 1.694,00 |
| 07.03.2025 | 13,61 | 13,70 | 13,51 | 13,51 | 1,47% | 485,00 |
| 06.03.2025 | 12,78 | 13,31 | 12,78 | 13,31 | 3,20% | 1.134,00 |
| 05.03.2025 | 13,04 | 13,17 | 12,76 | 12,90 | -2,14% | - |
| 04.03.2025 | 12,74 | 13,18 | 12,58 | 13,18 | 1,00% | 976,00 |
| 03.03.2025 | 12,90 | 13,22 | 12,40 | 13,05 | -1,47% | 1.633,00 |
| 28.02.2025 | 12,91 | 13,25 | 12,91 | 13,25 | 0,61% | 240,00 |
| 27.02.2025 | 12,90 | 13,17 | 12,90 | 13,17 | 0,38% | 232,00 |
| 26.02.2025 | 12,99 | 13,12 | 12,99 | 13,12 | 4,00% | 1.815,00 |
| 25.02.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -1,21% | 170,00 |
| 24.02.2025 | 12,93 | 13,01 | 12,77 | 12,77 | -2,93% | 501,00 |
| 21.02.2025 | 13,06 | 13,18 | 13,06 | 13,15 | 3,34% | 687,00 |
| 20.02.2025 | 12,35 | 12,73 | 12,35 | 12,73 | 1,80% | 210,00 |
| 19.02.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,93% | 2.950,00 |
| 18.02.2025 | 12,42 | 12,43 | 12,39 | 12,39 | 1,02% | 1.002,00 |
| 17.02.2025 | 12,23 | 12,27 | 12,23 | 12,26 | 0,25% | - |
| 14.02.2025 | 11,70 | 12,26 | 11,70 | 12,23 | 3,82% | 3.077,00 |
| 13.02.2025 | 12,13 | 12,13 | 11,78 | 11,78 | -0,34% | 5,00 |
| 12.02.2025 | 11,71 | 11,82 | 11,71 | 11,82 | -0,25% | 1.357,00 |
| 11.02.2025 | 12,60 | 12,60 | 11,55 | 11,85 | -7,89% | 6.713,00 |
| 10.02.2025 | 12,89 | 12,89 | 12,87 | 12,87 | 2,47% | 850,00 |
| 07.02.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,12% | 60,00 |
| 06.02.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -0,48% | 736,00 |
| 05.02.2025 | 12,67 | 12,67 | 12,63 | 12,63 | 2,12% | 1.202,00 |
| 04.02.2025 | 12,53 | 12,57 | 12,26 | 12,37 | -0,98% | - |
| 03.02.2025 | 12,74 | 12,74 | 12,36 | 12,49 | 1,13% | 131,00 |
| 31.01.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -1,44% | 200,00 |
| 30.01.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 2,87% | 71,00 |
| 29.01.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -0,08% | 200,00 |
| 28.01.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 4,95% | 1.000,00 |
| 27.01.2025 | 11,87 | 11,90 | 11,62 | 11,62 | -5,43% | 1.324,00 |
| 24.01.2025 | 12,33 | 12,36 | 12,01 | 12,28 | 1,51% | - |
| 23.01.2025 | 11,76 | 12,10 | 11,76 | 12,10 | -0,19% | 133,00 |
| 22.01.2025 | 12,18 | 12,23 | 11,99 | 12,12 | 0,10% | - |
| 21.01.2025 | 11,86 | 12,11 | 11,86 | 12,11 | -0,62% | 1.151,00 |
| 20.01.2025 | 12,21 | 12,21 | 12,19 | 12,19 | 2,33% | 288,00 |
| 17.01.2025 | 12,07 | 12,16 | 11,84 | 11,91 | -0,48% | - |
| 16.01.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -0,13% | 20,00 |
| 15.01.2025 | 12,13 | 12,24 | 11,94 | 11,98 | -1,01% | - |
| 14.01.2025 | 12,20 | 12,42 | 12,03 | 12,10 | -3,33% | - |
| 13.01.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 2,12% | 8,00 |
| 10.01.2025 | 12,20 | 12,26 | 12,20 | 12,26 | 0,12% | 960,00 |
| 09.01.2025 | 12,24 | 12,26 | 12,21 | 12,25 | -0,71% | - |
| 08.01.2025 | 12,44 | 12,51 | 12,21 | 12,33 | -1,30% | - |
| 07.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,83% | 19,00 |
| 06.01.2025 | 12,36 | 12,60 | 12,35 | 12,60 | 0,80% | 1.246,00 |
| 03.01.2025 | 12,48 | 12,50 | 12,48 | 12,50 | -1,13% | 1.100,00 |
| 02.01.2025 | 12,33 | 12,68 | 12,33 | 12,64 | 0,42% | - |
| 30.12.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 1,78% | 40,00 |
| 27.12.2024 | 12,45 | 12,47 | 12,37 | 12,37 | 1,39% | 205,00 |
| 23.12.2024 | 12,05 | 12,20 | 12,05 | 12,20 | -1,25% | 804,00 |
| 20.12.2024 | 12,33 | 12,36 | 12,33 | 12,36 | 1,69% | 400,00 |
| 19.12.2024 | 12,14 | 12,16 | 12,14 | 12,15 | -1,06% | 1.500,00 |
| 18.12.2024 | 12,28 | 12,28 | 12,28 | 12,28 | -0,08% | 312,00 |
| 17.12.2024 | 12,02 | 12,29 | 12,02 | 12,29 | -0,41% | 93,00 |
| 16.12.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 1,73% | 38,00 |
| 13.12.2024 | 12,45 | 12,45 | 12,05 | 12,13 | -1,66% | 226,00 |
| 12.12.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 0,69% | 125,00 |
| 11.12.2024 | 12,25 | 12,25 | 12,25 | 12,25 | -0,41% | 60,00 |
| 10.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,49% | 200,00 |
| 09.12.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 2,15% | 10,00 |
| 06.12.2024 | 11,94 | 12,14 | 11,93 | 12,10 | 0,33% | 435,00 |
| 05.12.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -2,27% | 15,00 |
| 04.12.2024 | 12,21 | 12,47 | 12,13 | 12,34 | -0,88% | - |
| 03.12.2024 | 12,20 | 12,45 | 12,20 | 12,45 | 2,43% | 304,00 |
| 02.12.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -0,37% | 50,00 |
| 29.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,10% | 500,00 |