7,340$
-3,67%
Echtzeit-Aktienkurs Novavax
Bid:
Ask:
Aktienkurse zur Novavax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 7,49 | 7,55 | 7,31 | 7,34 | -3,67% | 2.785.476,00 |
| 07.01.2026 | 7,51 | 7,76 | 7,45 | 7,62 | 2,42% | 4.257.825,00 |
| 06.01.2026 | 7,22 | 7,67 | 7,22 | 7,44 | 2,62% | 4.257.960,00 |
| 05.01.2026 | 7,10 | 7,36 | 7,09 | 7,25 | 1,68% | 3.183.708,00 |
| 02.01.2026 | 6,76 | 7,20 | 6,76 | 7,13 | 6,10% | 3.896.482,00 |
| 31.12.2025 | 6,70 | 6,74 | 6,60 | 6,72 | 0,00% | 2.759.722,00 |
| 30.12.2025 | 6,81 | 6,83 | 6,68 | 6,72 | -1,47% | 2.758.430,00 |
| 29.12.2025 | 6,75 | 6,87 | 6,71 | 6,82 | -0,15% | 2.888.731,00 |
| 26.12.2025 | 6,87 | 6,90 | 6,77 | 6,83 | -1,59% | 1.994.697,00 |
| 24.12.2025 | 6,78 | 7,00 | 6,78 | 6,94 | 2,06% | 1.782.067,00 |
| 23.12.2025 | 6,85 | 6,90 | 6,74 | 6,80 | -1,31% | 2.680.191,00 |
| 22.12.2025 | 6,71 | 6,98 | 6,68 | 6,89 | 3,45% | 3.008.809,00 |
| 19.12.2025 | 6,68 | 6,87 | 6,65 | 6,66 | -0,30% | 6.920.371,00 |
| 18.12.2025 | 6,60 | 6,72 | 6,55 | 6,68 | 2,30% | 3.924.597,00 |
| 17.12.2025 | 6,53 | 6,76 | 6,50 | 6,53 | -0,15% | 3.566.378,00 |
| 16.12.2025 | 6,51 | 6,60 | 6,36 | 6,54 | -0,61% | 3.275.313,00 |
| 15.12.2025 | 6,57 | 6,61 | 6,49 | 6,58 | 0,15% | 3.094.617,00 |
| 12.12.2025 | 6,70 | 6,71 | 6,43 | 6,57 | -1,79% | 2.927.294,00 |
| 11.12.2025 | 6,68 | 6,84 | 6,65 | 6,69 | -0,74% | 2.638.409,00 |
| 10.12.2025 | 6,64 | 6,79 | 6,57 | 6,74 | 1,20% | 3.130.392,00 |
| 09.12.2025 | 6,71 | 6,86 | 6,60 | 6,66 | -1,77% | 2.978.005,00 |
| 08.12.2025 | 6,99 | 7,04 | 6,66 | 6,78 | -1,88% | 3.174.464,00 |
| 05.12.2025 | 6,85 | 6,91 | 6,77 | 6,91 | 0,73% | 3.721.839,00 |
| 04.12.2025 | 6,78 | 6,87 | 6,73 | 6,86 | 0,29% | 2.070.554,00 |
| 03.12.2025 | 6,60 | 6,85 | 6,59 | 6,84 | 3,64% | 3.375.063,00 |
| 02.12.2025 | 6,71 | 6,73 | 6,56 | 6,60 | -1,35% | 2.530.151,00 |
| 01.12.2025 | 6,87 | 6,92 | 6,68 | 6,69 | -5,11% | 2.674.099,00 |
| 28.11.2025 | 6,97 | 7,06 | 6,90 | 7,05 | 1,44% | 1.523.797,00 |
| 26.11.2025 | 6,77 | 6,98 | 6,72 | 6,95 | 3,89% | 2.720.105,00 |
| 25.11.2025 | 6,63 | 6,76 | 6,61 | 6,69 | 0,90% | 2.558.149,00 |
| 24.11.2025 | 6,46 | 6,65 | 6,41 | 6,63 | 2,47% | 4.075.881,00 |
| 21.11.2025 | 6,25 | 6,54 | 6,25 | 6,47 | 4,02% | 4.049.485,00 |
| 20.11.2025 | 6,41 | 6,60 | 6,20 | 6,22 | -1,89% | 3.887.860,00 |
| 19.11.2025 | 6,61 | 6,80 | 6,27 | 6,34 | -3,50% | 6.697.890,00 |
| 18.11.2025 | 6,61 | 6,72 | 6,52 | 6,57 | -3,38% | 4.093.971,00 |
| 17.11.2025 | 6,91 | 6,98 | 6,70 | 6,80 | -2,44% | 5.557.612,00 |
| 14.11.2025 | 6,92 | 7,15 | 6,90 | 6,97 | -1,27% | 3.489.398,00 |
| 13.11.2025 | 7,13 | 7,35 | 7,02 | 7,06 | -1,94% | 5.661.432,00 |
| 12.11.2025 | 7,39 | 7,46 | 7,13 | 7,20 | -3,23% | 4.909.129,00 |
| 11.11.2025 | 7,17 | 7,53 | 7,09 | 7,44 | 4,64% | 3.618.860,00 |
| 10.11.2025 | 7,56 | 7,60 | 7,08 | 7,11 | -4,44% | 6.421.659,00 |
| 07.11.2025 | 7,47 | 7,64 | 7,28 | 7,44 | -1,98% | 5.056.721,00 |
| 06.11.2025 | 7,53 | 7,92 | 7,40 | 7,59 | -1,30% | 5.453.533,00 |
| 05.11.2025 | 7,54 | 7,87 | 7,51 | 7,69 | 2,40% | 4.994.137,00 |
| 04.11.2025 | 7,69 | 7,86 | 7,50 | 7,51 | -5,06% | 4.709.209,00 |
| 03.11.2025 | 8,38 | 8,40 | 7,88 | 7,91 | -5,83% | 4.274.318,00 |
| 31.10.2025 | 8,33 | 8,54 | 8,27 | 8,40 | -0,36% | 3.503.882,00 |
| 30.10.2025 | 8,30 | 8,66 | 8,25 | 8,43 | 0,60% | 3.023.585,00 |
| 29.10.2025 | 8,50 | 8,58 | 8,28 | 8,38 | -1,64% | 2.638.192,00 |
| 28.10.2025 | 8,75 | 8,75 | 8,40 | 8,52 | -2,07% | 2.084.600,00 |
| 27.10.2025 | 8,60 | 8,75 | 8,52 | 8,70 | 2,11% | 2.656.177,00 |
| 24.10.2025 | 8,59 | 8,65 | 8,43 | 8,52 | 1,91% | 2.759.559,00 |
| 23.10.2025 | 8,48 | 8,52 | 8,24 | 8,36 | -1,18% | 2.978.448,00 |
| 22.10.2025 | 8,41 | 8,55 | 8,19 | 8,46 | -1,51% | 3.931.998,00 |
| 21.10.2025 | 8,71 | 8,78 | 8,56 | 8,59 | -2,28% | 3.011.000,00 |
| 20.10.2025 | 8,20 | 8,83 | 8,19 | 8,79 | 8,52% | 5.920.764,00 |
| 17.10.2025 | 8,27 | 8,36 | 8,02 | 8,10 | -4,48% | 6.181.811,00 |
| 16.10.2025 | 8,93 | 9,10 | 8,47 | 8,48 | -4,83% | 5.177.091,00 |
| 15.10.2025 | 8,94 | 9,34 | 8,85 | 8,91 | 0,22% | 5.791.978,00 |
| 14.10.2025 | 8,66 | 9,04 | 8,53 | 8,89 | 3,13% | 5.480.075,00 |
| 13.10.2025 | 8,43 | 8,75 | 8,33 | 8,62 | 3,48% | 4.274.586,00 |
| 10.10.2025 | 8,61 | 8,69 | 8,24 | 8,33 | -3,03% | 4.519.441,00 |
| 09.10.2025 | 8,92 | 8,96 | 8,49 | 8,59 | -3,48% | 4.710.515,00 |
| 08.10.2025 | 9,27 | 9,60 | 8,80 | 8,90 | -3,47% | 4.956.554,00 |
| 07.10.2025 | 9,12 | 9,33 | 8,95 | 9,22 | 1,54% | 4.174.665,00 |
| 06.10.2025 | 9,50 | 9,53 | 9,07 | 9,08 | -3,92% | 4.041.416,00 |
| 03.10.2025 | 9,46 | 9,75 | 9,25 | 9,45 | -1,05% | 1.262.553,00 |
| 02.10.2025 | 9,58 | 9,75 | 9,31 | 9,55 | 0,53% | 4.320.672,00 |
| 01.10.2025 | 8,74 | 9,63 | 8,63 | 9,50 | 9,57% | 8.906.889,00 |
| 30.09.2025 | 8,51 | 8,73 | 8,32 | 8,67 | 1,17% | 3.188.421,00 |
| 29.09.2025 | 8,59 | 8,68 | 8,47 | 8,57 | 0,23% | 2.476.075,00 |
| 26.09.2025 | 8,33 | 8,55 | 8,16 | 8,55 | 2,52% | 3.278.896,00 |
| 25.09.2025 | 8,48 | 8,48 | 8,18 | 8,34 | -3,47% | 4.395.779,00 |
| 24.09.2025 | 8,70 | 8,95 | 8,64 | 8,64 | -0,35% | 2.692.039,00 |
| 23.09.2025 | 8,90 | 9,04 | 8,66 | 8,67 | -2,25% | 3.833.742,00 |
| 22.09.2025 | 8,84 | 9,05 | 8,69 | 8,87 | 1,84% | 4.490.164,00 |
| 19.09.2025 | 8,55 | 8,82 | 8,52 | 8,71 | 2,11% | 5.195.064,00 |
| 18.09.2025 | 8,50 | 8,64 | 8,36 | 8,53 | 1,67% | 3.463.556,00 |
| 17.09.2025 | 8,56 | 8,78 | 8,32 | 8,39 | -1,99% | 4.616.752,00 |
| 16.09.2025 | 8,15 | 8,67 | 8,08 | 8,56 | 5,94% | 6.134.529,00 |
| 15.09.2025 | 7,98 | 8,16 | 7,88 | 8,08 | 1,25% | 4.439.444,00 |
| 12.09.2025 | 8,21 | 8,29 | 7,83 | 7,98 | -3,62% | 7.175.461,00 |
| 11.09.2025 | 8,03 | 8,31 | 8,01 | 8,28 | 4,02% | 4.228.483,00 |
| 10.09.2025 | 8,01 | 8,19 | 7,90 | 7,96 | 0,00% | 2.988.261,00 |
| 09.09.2025 | 7,74 | 8,09 | 7,67 | 7,96 | 2,98% | 4.532.971,00 |
| 08.09.2025 | 7,86 | 7,86 | 7,63 | 7,73 | -2,15% | 3.501.433,00 |
| 05.09.2025 | 7,89 | 7,96 | 7,66 | 7,90 | 1,41% | 5.445.159,00 |
| 04.09.2025 | 7,41 | 7,82 | 7,23 | 7,79 | 5,27% | 7.335.455,00 |
| 03.09.2025 | 7,52 | 7,71 | 7,39 | 7,40 | -1,99% | 3.948.143,00 |
| 02.09.2025 | 7,42 | 7,66 | 7,36 | 7,55 | 1,07% | 5.594.293,00 |
| 29.08.2025 | 7,56 | 7,79 | 7,44 | 7,47 | -1,45% | 6.400.759,00 |
| 28.08.2025 | 7,75 | 7,79 | 7,43 | 7,58 | 0,00% | 6.336.240,00 |
| 27.08.2025 | 7,45 | 7,77 | 7,36 | 7,58 | 1,07% | 11.874.741,00 |
| 26.08.2025 | 7,50 | 7,55 | 7,39 | 7,50 | -0,27% | 7.284.019,00 |
| 25.08.2025 | 7,85 | 7,88 | 7,44 | 7,52 | -4,08% | 8.004.348,00 |
| 22.08.2025 | 7,74 | 8,08 | 7,61 | 7,84 | 2,75% | 8.471.971,00 |
| 21.08.2025 | 8,11 | 8,12 | 7,57 | 7,63 | -12,70% | 20.933.809,00 |
| 20.08.2025 | 8,72 | 9,20 | 8,55 | 8,74 | -8,19% | 6.418.144,00 |
| 19.08.2025 | 9,63 | 9,90 | 9,39 | 9,52 | -1,96% | 4.379.785,00 |
| 18.08.2025 | 10,00 | 10,64 | 9,67 | 9,71 | 1,36% | 9.405.063,00 |