8,200$
3,54%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.02.2025 | 8,05 | 8,54 | 7,80 | 7,99 | 0,88% | 10.667.780,00 |
20.02.2025 | 8,07 | 8,15 | 7,70 | 7,92 | -1,25% | 2.974.659,00 |
19.02.2025 | 8,16 | 8,20 | 7,90 | 8,02 | -2,79% | 3.574.240,00 |
18.02.2025 | 8,25 | 8,54 | 8,22 | 8,25 | 0,73% | 3.665.720,00 |
14.02.2025 | 8,20 | 8,53 | 8,08 | 8,19 | 0,12% | 2.451.411,00 |
13.02.2025 | 7,94 | 8,20 | 7,75 | 8,18 | 4,47% | 2.812.762,00 |
12.02.2025 | 7,94 | 8,02 | 7,80 | 7,83 | -3,09% | 2.721.034,00 |
11.02.2025 | 8,09 | 8,13 | 7,94 | 8,08 | -1,34% | 2.295.219,00 |
10.02.2025 | 8,24 | 8,35 | 8,07 | 8,19 | 0,74% | 1.971.715,00 |
07.02.2025 | 8,25 | 8,37 | 8,07 | 8,13 | -1,69% | 2.697.979,00 |
06.02.2025 | 8,60 | 8,67 | 8,25 | 8,27 | -3,84% | 3.149.354,00 |
05.02.2025 | 8,45 | 8,93 | 8,44 | 8,60 | 1,96% | 3.241.082,00 |
04.02.2025 | 8,50 | 8,71 | 8,15 | 8,44 | 0,06% | 4.327.305,00 |
03.02.2025 | 8,41 | 8,61 | 8,30 | 8,43 | -2,99% | 2.211.454,00 |
31.01.2025 | 9,06 | 9,18 | 8,55 | 8,69 | -3,55% | 3.198.549,00 |
30.01.2025 | 8,86 | 9,23 | 8,55 | 9,01 | 2,27% | 5.875.151,00 |
29.01.2025 | 9,42 | 9,68 | 8,80 | 8,81 | -7,46% | 4.297.139,00 |
28.01.2025 | 9,45 | 9,77 | 9,20 | 9,52 | 2,15% | 3.417.531,00 |
27.01.2025 | 9,09 | 9,63 | 9,09 | 9,32 | 1,08% | 4.488.440,00 |
24.01.2025 | 9,55 | 9,80 | 9,06 | 9,22 | -3,46% | 4.423.007,00 |
23.01.2025 | 8,82 | 9,64 | 8,56 | 9,55 | 8,15% | 4.539.477,00 |
22.01.2025 | 8,75 | 9,14 | 8,64 | 8,83 | 0,23% | 2.881.500,00 |
21.01.2025 | 8,49 | 8,92 | 8,47 | 8,81 | 4,88% | 3.572.693,00 |
17.01.2025 | 8,58 | 8,69 | 8,40 | 8,40 | -1,52% | 3.238.020,00 |
16.01.2025 | 8,54 | 8,69 | 8,35 | 8,53 | -0,23% | 3.749.482,00 |
15.01.2025 | 8,75 | 9,14 | 8,54 | 8,55 | 0,53% | 3.963.019,00 |
14.01.2025 | 8,76 | 8,79 | 8,40 | 8,51 | -1,16% | 2.636.664,00 |
13.01.2025 | 8,88 | 8,90 | 8,38 | 8,61 | -7,62% | 4.995.063,00 |
10.01.2025 | 9,45 | 9,55 | 8,95 | 9,32 | -3,02% | 4.507.877,00 |
08.01.2025 | 10,47 | 10,57 | 9,47 | 9,61 | -11,23% | 7.814.416,00 |
07.01.2025 | 9,95 | 11,55 | 9,88 | 10,82 | 10,86% | 14.728.143,00 |
06.01.2025 | 9,04 | 10,04 | 8,91 | 9,76 | 10,28% | 7.877.658,00 |
03.01.2025 | 8,57 | 8,87 | 8,52 | 8,85 | 3,27% | 3.178.225,00 |
02.01.2025 | 8,12 | 8,67 | 8,09 | 8,57 | 6,59% | 3.805.716,00 |
31.12.2024 | 8,02 | 8,17 | 7,85 | 8,04 | 1,39% | 2.663.902,00 |
30.12.2024 | 8,16 | 8,20 | 7,62 | 7,93 | -4,23% | 3.650.670,00 |
27.12.2024 | 8,44 | 8,67 | 8,19 | 8,28 | -2,24% | 3.060.306,00 |
26.12.2024 | 8,41 | 8,58 | 8,25 | 8,47 | -0,47% | 2.270.661,00 |
24.12.2024 | 8,66 | 8,66 | 8,45 | 8,51 | -1,50% | 1.475.572,00 |
23.12.2024 | 8,70 | 8,77 | 8,50 | 8,64 | -0,69% | 2.123.196,00 |
20.12.2024 | 8,59 | 8,89 | 8,37 | 8,70 | 0,23% | 6.088.817,00 |
19.12.2024 | 8,75 | 8,92 | 8,51 | 8,68 | 0,58% | 3.551.252,00 |
18.12.2024 | 9,00 | 9,19 | 8,50 | 8,63 | -4,11% | 3.804.313,00 |
17.12.2024 | 9,16 | 9,26 | 8,91 | 9,00 | -2,49% | 2.832.751,00 |
16.12.2024 | 9,17 | 9,75 | 9,08 | 9,23 | 1,32% | 3.973.358,00 |
13.12.2024 | 9,00 | 9,29 | 8,88 | 9,11 | 1,00% | 3.221.919,00 |
12.12.2024 | 8,77 | 9,29 | 8,66 | 9,02 | 2,27% | 3.559.954,00 |
11.12.2024 | 8,83 | 8,89 | 8,66 | 8,82 | 0,57% | 1.961.608,00 |
10.12.2024 | 9,10 | 9,16 | 8,71 | 8,77 | -3,31% | 2.480.681,00 |
09.12.2024 | 9,01 | 9,23 | 8,92 | 9,07 | 1,45% | 3.090.063,00 |
06.12.2024 | 8,40 | 9,55 | 8,40 | 8,94 | 7,71% | 7.104.654,00 |
05.12.2024 | 8,30 | 8,45 | 8,13 | 8,30 | 0,00% | 3.321.953,00 |
04.12.2024 | 8,53 | 8,55 | 8,15 | 8,30 | -1,31% | 3.975.691,00 |
03.12.2024 | 8,77 | 8,80 | 8,35 | 8,41 | -4,10% | 3.585.259,00 |
02.12.2024 | 8,78 | 8,91 | 8,56 | 8,77 | 0,57% | 2.947.428,00 |
29.11.2024 | 8,71 | 8,86 | 8,50 | 8,72 | 1,16% | 1.711.411,00 |
27.11.2024 | 8,80 | 9,03 | 8,55 | 8,62 | -1,49% | 3.623.474,00 |
26.11.2024 | 9,23 | 9,28 | 8,64 | 8,75 | -6,12% | 3.637.745,00 |
25.11.2024 | 8,64 | 9,49 | 8,59 | 9,32 | 10,04% | 5.495.252,00 |
22.11.2024 | 8,06 | 8,62 | 8,00 | 8,47 | 5,22% | 4.788.968,00 |
21.11.2024 | 8,01 | 8,33 | 7,96 | 8,05 | -0,12% | 817.274,00 |
20.11.2024 | 8,00 | 8,16 | 7,76 | 8,06 | 0,75% | 3.212.405,00 |
19.11.2024 | 7,80 | 8,10 | 7,65 | 8,00 | 2,17% | 4.228.123,00 |
18.11.2024 | 7,41 | 8,01 | 7,37 | 7,83 | 6,97% | 6.849.404,00 |
15.11.2024 | 7,14 | 7,33 | 6,81 | 7,32 | 1,39% | 9.347.968,00 |
14.11.2024 | 7,80 | 7,94 | 7,17 | 7,22 | -7,08% | 8.590.216,00 |
13.11.2024 | 8,44 | 8,56 | 7,76 | 7,77 | -8,05% | 7.189.578,00 |
12.11.2024 | 8,05 | 8,90 | 7,89 | 8,45 | -6,42% | 10.609.129,00 |
11.11.2024 | 9,89 | 10,39 | 8,90 | 9,03 | 1,35% | 14.354.335,00 |
08.11.2024 | 9,25 | 9,25 | 8,84 | 8,91 | -2,94% | 3.766.670,00 |
07.11.2024 | 9,16 | 9,34 | 8,99 | 9,18 | 2,57% | 3.024.717,00 |
06.11.2024 | 9,06 | 9,27 | 8,43 | 8,95 | -5,19% | 5.656.998,00 |
05.11.2024 | 9,00 | 9,48 | 8,86 | 9,44 | 3,51% | 3.201.943,00 |
04.11.2024 | 9,20 | 9,30 | 8,90 | 9,12 | -2,46% | 4.111.588,00 |
01.11.2024 | 9,69 | 9,87 | 9,29 | 9,35 | -2,60% | 4.439.192,00 |
31.10.2024 | 9,83 | 9,90 | 9,51 | 9,60 | -2,54% | 3.108.908,00 |
30.10.2024 | 10,00 | 10,07 | 9,71 | 9,85 | -2,09% | 3.666.125,00 |
29.10.2024 | 10,24 | 10,63 | 9,88 | 10,06 | -1,85% | 4.237.168,00 |
28.10.2024 | 9,90 | 10,48 | 9,73 | 10,25 | 5,18% | 5.100.528,00 |
25.10.2024 | 9,90 | 9,92 | 9,52 | 9,75 | -1,76% | 5.008.140,00 |
24.10.2024 | 10,00 | 10,16 | 9,85 | 9,92 | -0,80% | 3.516.615,00 |
23.10.2024 | 10,10 | 10,24 | 9,92 | 10,00 | -1,19% | 3.329.624,00 |
22.10.2024 | 10,14 | 10,35 | 10,01 | 10,12 | -0,20% | 3.483.679,00 |
21.10.2024 | 10,10 | 10,22 | 9,90 | 10,14 | -0,39% | 4.747.572,00 |
18.10.2024 | 10,40 | 10,80 | 10,10 | 10,18 | -1,64% | 7.053.168,00 |
17.10.2024 | 10,16 | 10,42 | 9,87 | 10,35 | 1,97% | 9.795.244,00 |
16.10.2024 | 10,43 | 10,67 | 9,62 | 10,15 | -19,44% | 32.201.200,00 |
15.10.2024 | 12,67 | 12,86 | 12,38 | 12,60 | -0,16% | 3.308.216,00 |
14.10.2024 | 12,43 | 13,34 | 12,23 | 12,62 | 0,72% | 5.621.733,00 |
11.10.2024 | 12,72 | 13,04 | 12,34 | 12,53 | -2,91% | 5.776.222,00 |
10.10.2024 | 12,60 | 13,33 | 12,60 | 12,91 | 1,77% | 4.467.858,00 |
09.10.2024 | 13,17 | 13,35 | 12,60 | 12,68 | -2,76% | 6.064.805,00 |
08.10.2024 | 12,98 | 13,61 | 12,94 | 13,04 | 0,15% | 3.490.190,00 |
07.10.2024 | 13,72 | 13,77 | 12,83 | 13,02 | -4,34% | 4.579.444,00 |
04.10.2024 | 14,46 | 14,70 | 13,18 | 13,61 | -5,62% | 7.537.471,00 |
03.10.2024 | 14,07 | 15,09 | 14,01 | 14,42 | -1,77% | 7.036.663,00 |
02.10.2024 | 12,32 | 15,22 | 12,18 | 14,68 | 19,16% | 17.520.861,00 |
01.10.2024 | 12,60 | 12,66 | 11,71 | 12,32 | -2,45% | 6.407.583,00 |
30.09.2024 | 13,21 | 13,45 | 12,62 | 12,63 | -5,04% | 4.131.379,00 |
27.09.2024 | 12,32 | 13,48 | 12,15 | 13,30 | 9,51% | 7.035.425,00 |