10,825$
0,23%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 10,80 | 11,11 | 10,41 | 10,82 | 0,19% | 4.071.340,00 |
| 28.09.2026 | 10,50 | 10,98 | 10,26 | 10,80 | 1,60% | 4.439.412,00 |
| 25.09.2026 | 10,62 | 10,79 | 10,34 | 10,63 | 0,28% | 3.910.299,00 |
| 24.09.2026 | 10,43 | 10,85 | 10,38 | 10,60 | 0,47% | 4.341.364,00 |
| 23.09.2026 | 10,79 | 10,95 | 10,47 | 10,55 | -2,59% | 5.760.606,00 |
| 22.09.2026 | 10,39 | 11,09 | 10,15 | 10,83 | 4,03% | 7.572.181,00 |
| 21.09.2026 | 10,38 | 10,70 | 10,21 | 10,41 | 2,97% | 5.943.447,00 |
| 18.09.2026 | 9,89 | 10,15 | 9,76 | 10,11 | 1,10% | 11.145.562,00 |
| 17.09.2026 | 9,62 | 10,38 | 9,61 | 10,00 | 6,95% | 8.858.093,00 |
| 16.09.2026 | 9,35 | 9,41 | 9,16 | 9,35 | 1,30% | 2.844.106,00 |
| 15.09.2026 | 9,50 | 9,56 | 9,16 | 9,23 | -3,75% | 3.325.653,00 |
| 14.09.2026 | 9,44 | 9,60 | 9,14 | 9,59 | 1,80% | 3.243.429,00 |
| 11.09.2026 | 9,29 | 9,87 | 9,23 | 9,42 | 1,29% | 6.121.466,00 |
| 10.09.2026 | 9,64 | 9,68 | 9,11 | 9,30 | -5,58% | 5.787.031,00 |
| 09.09.2026 | 10,05 | 10,24 | 9,73 | 9,85 | -3,34% | 4.430.001,00 |
| 08.09.2026 | 10,10 | 10,36 | 9,75 | 10,19 | -0,29% | 4.218.142,00 |
| 04.09.2026 | 10,50 | 10,75 | 10,05 | 10,22 | -1,16% | 5.125.027,00 |
| 03.09.2026 | 10,42 | 10,48 | 9,90 | 10,34 | 0,19% | 5.206.524,00 |
| 02.09.2026 | 10,28 | 10,73 | 9,96 | 10,32 | 1,98% | 5.635.817,00 |
| 01.09.2026 | 9,20 | 10,26 | 9,19 | 10,12 | 8,00% | 10.006.817,00 |
| 31.08.2026 | 9,10 | 9,99 | 9,09 | 9,37 | 1,19% | 7.250.260,00 |
| 28.08.2026 | 9,18 | 9,34 | 8,89 | 9,26 | 2,32% | 4.211.771,00 |
| 27.08.2026 | 9,12 | 9,18 | 8,92 | 9,05 | -1,74% | 3.406.903,00 |
| 26.08.2026 | 9,33 | 9,44 | 9,13 | 9,21 | -2,44% | 3.505.443,00 |
| 25.08.2026 | 9,07 | 9,58 | 8,93 | 9,44 | 6,55% | 6.859.002,00 |
| 24.08.2026 | 8,87 | 8,98 | 8,26 | 8,86 | -0,89% | 5.551.847,00 |
| 21.08.2026 | 8,44 | 9,20 | 8,44 | 8,94 | 6,18% | 10.448.189,00 |
| 20.08.2026 | 8,50 | 8,66 | 8,02 | 8,42 | -4,21% | 5.969.411,00 |
| 19.08.2026 | 8,43 | 8,83 | 8,19 | 8,79 | 10,84% | 11.277.118,00 |
| 18.08.2026 | 7,99 | 8,08 | 7,84 | 7,93 | -1,73% | 2.015.486,00 |
| 17.08.2026 | 8,05 | 8,17 | 7,95 | 8,07 | 0,25% | 1.922.431,00 |
| 14.08.2026 | 8,13 | 8,13 | 7,92 | 8,05 | -1,11% | 2.279.571,00 |
| 13.08.2026 | 8,01 | 8,23 | 7,92 | 8,14 | 2,26% | 3.494.535,00 |
| 12.08.2026 | 7,91 | 7,99 | 7,83 | 7,96 | 0,13% | 2.517.825,00 |
| 11.08.2026 | 7,92 | 8,03 | 7,78 | 7,95 | 0,76% | 2.594.191,00 |
| 10.08.2026 | 7,89 | 7,96 | 7,70 | 7,89 | -0,75% | 3.210.980,00 |
| 07.08.2026 | 7,75 | 8,09 | 7,60 | 7,95 | 2,71% | 5.704.173,00 |
| 06.08.2026 | 7,83 | 7,91 | 7,53 | 7,74 | 0,52% | 4.887.988,00 |
| 05.08.2026 | 7,71 | 7,76 | 7,54 | 7,70 | 0,52% | 3.416.115,00 |
| 04.08.2026 | 7,49 | 7,70 | 7,46 | 7,66 | 3,37% | 3.218.828,00 |
| 03.08.2026 | 7,37 | 7,61 | 7,26 | 7,41 | 1,23% | 2.551.436,00 |
| 31.07.2026 | 7,44 | 7,49 | 7,22 | 7,32 | -1,61% | 3.405.996,00 |
| 30.07.2026 | 7,46 | 7,51 | 7,25 | 7,44 | 1,36% | 2.922.850,00 |
| 29.07.2026 | 7,29 | 7,47 | 7,24 | 7,34 | -0,41% | 2.323.341,00 |
| 28.07.2026 | 7,45 | 7,54 | 7,15 | 7,37 | -1,60% | 2.857.122,00 |
| 27.07.2026 | 7,76 | 7,82 | 7,49 | 7,49 | 0,40% | 3.105.606,00 |
| 24.07.2026 | 7,90 | 7,93 | 7,45 | 7,46 | -4,66% | 3.178.300,00 |
| 23.07.2026 | 7,83 | 7,91 | 7,72 | 7,83 | -1,07% | 2.382.153,00 |
| 22.07.2026 | 8,14 | 8,18 | 7,87 | 7,91 | -2,04% | 2.631.087,00 |
| 21.07.2026 | 7,91 | 8,13 | 7,87 | 8,08 | 2,47% | 2.521.980,00 |
| 20.07.2026 | 8,24 | 8,30 | 7,85 | 7,88 | -4,02% | 2.992.121,00 |
| 17.07.2026 | 8,13 | 8,29 | 8,06 | 8,21 | -0,36% | 2.265.585,00 |
| 16.07.2026 | 8,28 | 8,37 | 8,16 | 8,24 | -2,25% | 2.363.113,00 |
| 15.07.2026 | 8,40 | 8,50 | 8,26 | 8,43 | 0,12% | 2.527.804,00 |
| 14.07.2026 | 8,89 | 8,92 | 8,42 | 8,42 | -5,50% | 3.771.646,00 |
| 13.07.2026 | 9,13 | 9,27 | 8,81 | 8,91 | -4,50% | 3.829.381,00 |
| 10.07.2026 | 9,38 | 9,40 | 8,94 | 9,33 | -0,74% | 5.096.243,00 |
| 09.07.2026 | 9,45 | 9,69 | 9,34 | 9,40 | 0,53% | 2.626.746,00 |
| 08.07.2026 | 9,28 | 9,54 | 9,15 | 9,35 | -1,16% | 3.780.148,00 |
| 07.07.2026 | 9,34 | 9,48 | 8,89 | 9,46 | 1,18% | 4.504.209,00 |
| 06.07.2026 | 9,50 | 9,65 | 9,13 | 9,35 | -4,00% | 2.919.273,00 |
| 02.07.2026 | 9,56 | 10,12 | 9,45 | 9,74 | 2,96% | 4.850.708,00 |
| 01.07.2026 | 9,37 | 9,64 | 9,29 | 9,46 | 0,42% | 4.463.495,00 |
| 30.06.2026 | 9,32 | 9,77 | 9,28 | 9,42 | 0,64% | 3.969.592,00 |
| 29.06.2026 | 8,92 | 9,38 | 8,88 | 9,36 | 5,41% | 4.034.486,00 |
| 26.06.2026 | 8,53 | 8,94 | 8,53 | 8,88 | 3,74% | 8.409.598,00 |
| 25.06.2026 | 8,90 | 8,98 | 8,27 | 8,56 | -3,82% | 4.352.527,00 |
| 24.06.2026 | 9,15 | 9,36 | 8,86 | 8,90 | -1,11% | 3.486.081,00 |
| 23.06.2026 | 8,81 | 9,59 | 8,81 | 9,00 | 0,00% | 4.223.462,00 |
| 22.06.2026 | 9,16 | 9,37 | 8,97 | 9,00 | -1,42% | 3.642.261,00 |
| 18.06.2026 | 9,68 | 9,99 | 9,08 | 9,13 | -3,89% | 9.458.291,00 |
| 17.06.2026 | 9,19 | 9,72 | 9,12 | 9,50 | 3,26% | 3.882.110,00 |
| 16.06.2026 | 9,22 | 9,60 | 8,95 | 9,20 | -0,11% | 4.139.544,00 |
| 15.06.2026 | 9,17 | 9,38 | 9,07 | 9,21 | 3,72% | 3.564.677,00 |
| 12.06.2026 | 9,07 | 9,30 | 8,80 | 8,88 | -1,66% | 2.592.147,00 |
| 11.06.2026 | 8,54 | 9,09 | 8,45 | 9,03 | 5,49% | 3.552.923,00 |
| 10.06.2026 | 8,63 | 8,84 | 8,47 | 8,56 | -1,27% | 3.021.281,00 |
| 09.06.2026 | 8,75 | 8,86 | 8,35 | 8,67 | 0,58% | 4.510.559,00 |
| 08.06.2026 | 9,57 | 9,69 | 8,60 | 8,62 | -9,17% | 6.774.591,00 |
| 05.06.2026 | 9,97 | 10,13 | 9,26 | 9,49 | -6,87% | 4.583.764,00 |
| 04.06.2026 | 10,26 | 10,59 | 10,10 | 10,19 | -0,10% | 5.228.744,00 |
| 03.06.2026 | 10,14 | 10,32 | 9,94 | 10,20 | -0,10% | 3.072.324,00 |
| 02.06.2026 | 10,40 | 10,40 | 9,81 | 10,21 | -2,85% | 4.626.524,00 |
| 01.06.2026 | 10,83 | 10,88 | 10,50 | 10,51 | -4,19% | 4.665.200,00 |
| 29.05.2026 | 10,26 | 11,19 | 10,21 | 10,97 | 6,30% | 7.161.696,00 |
| 28.05.2026 | 10,91 | 10,93 | 10,12 | 10,32 | -6,94% | 7.372.363,00 |
| 27.05.2026 | 10,48 | 11,61 | 10,48 | 11,09 | 6,02% | 9.749.688,00 |
| 26.05.2026 | 9,38 | 10,52 | 9,38 | 10,46 | 13,57% | 8.245.432,00 |
| 22.05.2026 | 8,94 | 9,23 | 8,92 | 9,21 | 2,56% | 4.434.612,00 |
| 21.05.2026 | 9,15 | 9,24 | 8,94 | 8,98 | -3,13% | 3.335.044,00 |
| 20.05.2026 | 8,97 | 9,46 | 8,93 | 9,27 | 4,16% | 4.838.842,00 |
| 19.05.2026 | 8,76 | 8,96 | 8,64 | 8,90 | -0,34% | 2.850.147,00 |
| 18.05.2026 | 9,22 | 9,33 | 8,71 | 8,93 | -1,43% | 4.805.560,00 |
| 15.05.2026 | 9,13 | 9,33 | 8,93 | 9,06 | -3,10% | 4.070.807,00 |
| 14.05.2026 | 9,15 | 9,37 | 8,86 | 9,35 | 1,30% | 4.552.117,00 |
| 13.05.2026 | 9,43 | 9,51 | 9,16 | 9,23 | -4,05% | 5.101.499,00 |
| 12.05.2026 | 9,23 | 9,93 | 9,20 | 9,62 | 1,26% | 5.997.966,00 |
| 11.05.2026 | 10,56 | 10,74 | 9,30 | 9,50 | -6,03% | 10.273.325,00 |
| 08.05.2026 | 9,36 | 10,75 | 9,32 | 10,11 | 9,53% | 13.354.044,00 |
| 07.05.2026 | 9,71 | 10,20 | 9,16 | 9,23 | -1,39% | 9.111.361,00 |