9,436€
0,11%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 9,47 | 9,54 | 9,41 | 9,44 | -0,76% | - |
| 25.04.2025 | 9,63 | 9,64 | 9,37 | 9,51 | -0,61% | - |
| 24.04.2025 | 9,46 | 9,77 | 9,35 | 9,57 | 0,69% | - |
| 23.04.2025 | 9,54 | 9,86 | 9,44 | 9,50 | 1,20% | - |
| 22.04.2025 | 9,03 | 9,44 | 8,93 | 9,39 | 3,64% | - |
| 17.04.2025 | 9,45 | 9,51 | 9,00 | 9,06 | -3,07% | - |
| 16.04.2025 | 9,95 | 10,08 | 9,26 | 9,35 | -7,47% | - |
| 15.04.2025 | 10,06 | 10,18 | 9,97 | 10,10 | 0,30% | - |
| 14.04.2025 | 9,93 | 10,16 | 9,84 | 10,07 | 1,59% | - |
| 11.04.2025 | 9,81 | 10,12 | 9,50 | 9,92 | 1,34% | - |
| 10.04.2025 | 10,92 | 10,95 | 9,68 | 9,78 | -11,01% | - |
| 09.04.2025 | 10,42 | 11,20 | 10,36 | 11,00 | 2,47% | - |
| 08.04.2025 | 11,58 | 11,75 | 10,60 | 10,73 | -6,25% | - |
| 07.04.2025 | 11,16 | 11,80 | 10,96 | 11,45 | -0,78% | 100,00 |
| 04.04.2025 | 11,57 | 11,71 | 11,18 | 11,54 | -1,16% | 1.430,00 |
| 03.04.2025 | 11,49 | 11,82 | 11,14 | 11,67 | -1,67% | - |
| 02.04.2025 | 11,76 | 12,00 | 11,57 | 11,87 | 0,79% | - |
| 01.04.2025 | 11,97 | 12,05 | 11,71 | 11,78 | -1,71% | - |
| 31.03.2025 | 12,62 | 12,63 | 11,94 | 11,98 | -6,32% | - |
| 28.03.2025 | 12,70 | 12,80 | 12,50 | 12,79 | 2,06% | - |
| 27.03.2025 | 12,64 | 12,89 | 12,53 | 12,53 | -1,32% | - |
| 26.03.2025 | 12,94 | 12,99 | 12,59 | 12,70 | -0,59% | - |
| 25.03.2025 | 12,82 | 12,96 | 12,69 | 12,77 | -1,16% | - |
| 24.03.2025 | 12,84 | 13,03 | 12,46 | 12,92 | 1,17% | - |
| 21.03.2025 | 12,57 | 12,88 | 12,46 | 12,77 | 3,89% | - |
| 20.03.2025 | 12,55 | 12,73 | 12,28 | 12,30 | 0,42% | - |
| 19.03.2025 | 12,64 | 12,85 | 12,23 | 12,24 | -3,96% | - |
| 18.03.2025 | 12,47 | 12,89 | 12,31 | 12,75 | 1,21% | - |
| 17.03.2025 | 12,70 | 12,84 | 12,46 | 12,60 | -0,04% | - |
| 14.03.2025 | 12,67 | 12,88 | 12,19 | 12,60 | 1,02% | - |
| 13.03.2025 | 12,62 | 13,09 | 12,30 | 12,47 | -3,59% | - |
| 12.03.2025 | 12,66 | 13,22 | 12,49 | 12,94 | 2,76% | - |
| 11.03.2025 | 13,27 | 13,28 | 12,59 | 12,59 | -5,00% | - |
| 10.03.2025 | 13,27 | 13,49 | 12,93 | 13,25 | -0,13% | - |
| 07.03.2025 | 13,64 | 13,66 | 13,05 | 13,27 | -0,21% | - |
| 06.03.2025 | 12,97 | 13,96 | 12,77 | 13,30 | 2,47% | - |
| 05.03.2025 | 13,07 | 13,17 | 12,76 | 12,98 | -0,76% | 600,00 |
| 04.03.2025 | 12,93 | 13,20 | 12,60 | 13,08 | 1,42% | - |
| 03.03.2025 | 13,08 | 13,32 | 12,86 | 12,90 | -3,03% | - |
| 28.02.2025 | 13,07 | 13,32 | 12,94 | 13,30 | 1,86% | - |
| 27.02.2025 | 13,10 | 13,36 | 12,99 | 13,06 | 0,04% | - |
| 26.02.2025 | 12,81 | 13,20 | 12,70 | 13,05 | 2,29% | - |
| 25.02.2025 | 12,82 | 13,05 | 12,71 | 12,76 | -0,55% | - |
| 24.02.2025 | 12,75 | 12,92 | 12,55 | 12,83 | 0,63% | - |
| 21.02.2025 | 12,52 | 13,43 | 12,52 | 12,75 | 0,39% | 570,00 |
| 20.02.2025 | 12,53 | 12,73 | 12,20 | 12,70 | 0,99% | - |
| 19.02.2025 | 12,34 | 12,83 | 12,28 | 12,57 | 1,62% | - |
| 18.02.2025 | 12,29 | 12,50 | 12,18 | 12,37 | 0,90% | - |
| 17.02.2025 | 12,23 | 12,27 | 12,22 | 12,26 | 0,33% | - |
| 14.02.2025 | 12,15 | 12,30 | 11,83 | 12,22 | 0,74% | - |
| 13.02.2025 | 11,96 | 12,34 | 11,84 | 12,13 | 1,23% | - |
| 12.02.2025 | 12,26 | 12,41 | 11,67 | 11,99 | -2,16% | - |
| 11.02.2025 | 12,78 | 12,79 | 11,44 | 12,25 | -4,39% | 120,00 |
| 10.02.2025 | 12,76 | 12,99 | 12,50 | 12,81 | 0,43% | - |
| 07.02.2025 | 12,63 | 12,80 | 12,42 | 12,76 | 1,11% | - |
| 06.02.2025 | 12,69 | 12,75 | 12,49 | 12,62 | -0,20% | - |
| 05.02.2025 | 12,47 | 12,74 | 12,34 | 12,64 | 1,04% | - |
| 04.02.2025 | 12,55 | 12,59 | 12,26 | 12,51 | -0,48% | - |
| 03.02.2025 | 12,53 | 12,69 | 12,42 | 12,57 | 0,05% | - |
| 31.01.2025 | 12,55 | 12,76 | 12,33 | 12,57 | 0,47% | - |
| 30.01.2025 | 12,48 | 12,68 | 12,27 | 12,51 | 0,36% | - |
| 29.01.2025 | 12,32 | 12,78 | 12,25 | 12,46 | 0,51% | - |
| 28.01.2025 | 11,99 | 12,48 | 11,99 | 12,40 | 3,33% | - |
| 27.01.2025 | 12,11 | 12,53 | 11,77 | 12,00 | -1,19% | - |
| 24.01.2025 | 12,34 | 12,44 | 11,92 | 12,15 | -1,36% | - |
| 23.01.2025 | 11,93 | 12,32 | 11,83 | 12,31 | 3,18% | - |
| 22.01.2025 | 12,19 | 12,23 | 11,92 | 11,93 | -1,97% | - |
| 21.01.2025 | 12,03 | 12,24 | 11,98 | 12,17 | 1,46% | - |
| 20.01.2025 | 12,08 | 12,09 | 11,98 | 12,00 | -0,95% | - |
| 17.01.2025 | 11,89 | 12,19 | 11,84 | 12,11 | 0,75% | - |
| 16.01.2025 | 12,15 | 12,22 | 11,94 | 12,02 | -0,78% | - |
| 15.01.2025 | 12,13 | 12,28 | 11,92 | 12,12 | 0,00% | - |
| 14.01.2025 | 12,20 | 12,42 | 11,95 | 12,12 | -0,82% | - |
| 13.01.2025 | 12,34 | 12,42 | 11,90 | 12,22 | -0,85% | - |
| 10.01.2025 | 12,25 | 12,35 | 11,96 | 12,32 | 0,72% | - |
| 09.01.2025 | 12,24 | 12,26 | 12,21 | 12,24 | -0,02% | - |
| 08.01.2025 | 12,41 | 12,65 | 12,17 | 12,24 | -1,29% | - |
| 07.01.2025 | 12,26 | 12,68 | 12,18 | 12,40 | 0,90% | - |
| 06.01.2025 | 12,55 | 12,70 | 12,09 | 12,29 | -2,19% | - |
| 03.01.2025 | 12,44 | 12,80 | 12,39 | 12,56 | -0,08% | - |
| 02.01.2025 | 12,35 | 12,71 | 12,33 | 12,57 | 2,05% | - |
| 30.12.2024 | 12,41 | 12,44 | 12,24 | 12,32 | -1,15% | - |
| 27.12.2024 | 12,57 | 12,58 | 12,39 | 12,46 | 1,14% | - |
| 23.12.2024 | 12,25 | 12,46 | 12,03 | 12,32 | 0,98% | - |
| 20.12.2024 | 12,30 | 12,42 | 12,12 | 12,20 | -0,81% | - |
| 19.12.2024 | 12,31 | 12,41 | 12,07 | 12,30 | -0,10% | 85,00 |
| 18.12.2024 | 12,30 | 12,44 | 12,10 | 12,32 | 0,18% | - |
| 17.12.2024 | 12,21 | 12,41 | 12,10 | 12,29 | 0,49% | - |
| 16.12.2024 | 12,33 | 12,50 | 12,21 | 12,23 | -0,97% | - |
| 13.12.2024 | 12,42 | 12,52 | 12,04 | 12,35 | -0,50% | - |
| 12.12.2024 | 12,25 | 12,59 | 12,20 | 12,42 | 0,87% | - |
| 11.12.2024 | 12,21 | 12,42 | 12,21 | 12,31 | 0,70% | - |
| 10.12.2024 | 12,16 | 12,44 | 12,14 | 12,22 | 0,48% | - |
| 09.12.2024 | 12,00 | 12,31 | 12,00 | 12,17 | 0,04% | - |
| 06.12.2024 | 12,13 | 12,38 | 11,93 | 12,16 | 0,35% | - |
| 05.12.2024 | 12,26 | 12,35 | 11,95 | 12,12 | -1,12% | - |
| 04.12.2024 | 12,20 | 12,47 | 12,11 | 12,26 | 0,66% | - |
| 03.12.2024 | 12,34 | 12,51 | 12,16 | 12,18 | -1,92% | - |
| 02.12.2024 | 12,21 | 12,42 | 12,14 | 12,41 | 4,81% | - |
| 29.11.2024 | 12,18 | 12,33 | 11,84 | 11,84 | -2,85% | - |