8,922€
-0,38%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 8,97 | 8,97 | 8,93 | 8,93 | -0,48% | - |
| 18.06.2025 | 8,69 | 9,29 | 8,60 | 8,97 | 3,19% | - |
| 17.06.2025 | 8,76 | 8,91 | 8,62 | 8,70 | -1,16% | - |
| 16.06.2025 | 8,90 | 9,02 | 8,65 | 8,80 | -1,01% | - |
| 13.06.2025 | 8,90 | 9,07 | 8,84 | 8,89 | -1,12% | - |
| 12.06.2025 | 8,80 | 9,08 | 8,68 | 8,99 | 1,32% | - |
| 11.06.2025 | 9,11 | 9,16 | 8,86 | 8,87 | -2,77% | - |
| 10.06.2025 | 9,00 | 9,15 | 8,82 | 9,12 | 1,34% | - |
| 09.06.2025 | 8,96 | 9,22 | 8,88 | 9,00 | 0,16% | - |
| 06.06.2025 | 8,73 | 9,00 | 8,69 | 8,99 | 3,30% | - |
| 05.06.2025 | 8,54 | 8,79 | 8,51 | 8,70 | 0,47% | - |
| 04.06.2025 | 8,81 | 8,89 | 8,54 | 8,66 | -1,78% | - |
| 03.06.2025 | 8,46 | 8,83 | 8,46 | 8,82 | 2,51% | - |
| 02.06.2025 | 8,60 | 8,78 | 8,52 | 8,60 | -0,07% | - |
| 30.05.2025 | 8,62 | 8,69 | 8,47 | 8,61 | 0,30% | - |
| 29.05.2025 | 8,56 | 8,67 | 8,35 | 8,58 | 1,95% | 600,00 |
| 28.05.2025 | 8,63 | 8,69 | 8,40 | 8,42 | -2,51% | - |
| 27.05.2025 | 8,70 | 8,77 | 8,48 | 8,64 | -0,82% | - |
| 26.05.2025 | 8,66 | 8,77 | 8,66 | 8,71 | 1,01% | - |
| 23.05.2025 | 8,67 | 8,71 | 8,52 | 8,62 | -0,97% | - |
| 22.05.2025 | 8,61 | 8,94 | 8,61 | 8,70 | -0,43% | - |
| 21.05.2025 | 9,16 | 9,22 | 8,70 | 8,74 | -5,32% | - |
| 20.05.2025 | 8,72 | 9,26 | 8,69 | 9,23 | 5,64% | - |
| 19.05.2025 | 8,59 | 8,82 | 8,50 | 8,74 | 0,23% | 70,00 |
| 16.05.2025 | 8,48 | 8,81 | 8,44 | 8,72 | 2,60% | - |
| 15.05.2025 | 8,35 | 8,54 | 8,33 | 8,50 | 0,91% | - |
| 14.05.2025 | 8,48 | 8,73 | 8,22 | 8,42 | -1,90% | - |
| 13.05.2025 | 8,84 | 9,01 | 8,52 | 8,58 | -3,39% | - |
| 12.05.2025 | 8,48 | 9,21 | 8,47 | 8,89 | 6,46% | - |
| 09.05.2025 | 8,63 | 8,84 | 8,31 | 8,35 | -3,25% | - |
| 08.05.2025 | 8,65 | 8,94 | 8,19 | 8,63 | 0,48% | - |
| 07.05.2025 | 9,81 | 9,86 | 8,45 | 8,59 | -10,54% | - |
| 06.05.2025 | 9,92 | 9,95 | 9,55 | 9,60 | -3,69% | - |
| 05.05.2025 | 9,94 | 10,10 | 9,85 | 9,97 | -0,63% | - |
| 02.05.2025 | 10,14 | 10,22 | 9,92 | 10,03 | -3,28% | - |
| 30.04.2025 | 10,16 | 10,38 | 9,91 | 10,37 | 2,12% | - |
| 29.04.2025 | 9,90 | 10,23 | 9,71 | 10,15 | 2,94% | - |
| 28.04.2025 | 9,47 | 9,87 | 9,41 | 9,86 | 3,69% | - |
| 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% | - |