8,128€
2,68%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 7,63 | 8,20 | 7,63 | 8,20 | 5,06% | 1.179,00 |
| 21.11.2024 | 7,65 | 7,95 | 7,47 | 7,81 | 2,04% | 2.010,00 |
| 20.11.2024 | 7,63 | 7,84 | 7,39 | 7,65 | 1,85% | 2.615,00 |
| 19.11.2024 | 7,19 | 7,51 | 7,19 | 7,51 | 2,55% | 1.950,00 |
| 18.11.2024 | 7,03 | 7,52 | 6,92 | 7,32 | 8,31% | 6.586,00 |
| 15.11.2024 | 6,85 | 6,85 | 6,55 | 6,76 | -3,41% | 8.313,00 |
| 14.11.2024 | 7,38 | 7,45 | 7,00 | 7,00 | -6,67% | 17.865,00 |
| 13.11.2024 | 7,93 | 7,93 | 7,50 | 7,50 | -5,91% | 5.373,00 |
| 12.11.2024 | 8,40 | 8,72 | 7,18 | 7,97 | -6,68% | 16.108,00 |
| 11.11.2024 | 8,39 | 9,65 | 8,35 | 8,54 | 0,90% | 17.445,00 |
| 08.11.2024 | 8,45 | 8,61 | 8,44 | 8,47 | -0,40% | 724,00 |
| 07.11.2024 | 8,27 | 8,52 | 8,24 | 8,50 | 0,89% | 603,00 |
| 06.11.2024 | 8,62 | 8,65 | 8,19 | 8,43 | -1,53% | 6.416,00 |
| 05.11.2024 | 8,33 | 8,56 | 8,30 | 8,56 | 0,67% | 844,00 |
| 04.11.2024 | 8,60 | 8,60 | 8,50 | 8,50 | -1,29% | 2.798,00 |
| 01.11.2024 | 8,78 | 8,91 | 8,61 | 8,61 | -4,12% | 800,00 |
| 31.10.2024 | 8,94 | 9,03 | 8,94 | 8,98 | -0,55% | 41,00 |
| 30.10.2024 | 9,25 | 9,36 | 9,00 | 9,03 | -2,53% | 3.501,00 |
| 29.10.2024 | 9,43 | 9,61 | 9,26 | 9,26 | -1,55% | 3.760,00 |
| 28.10.2024 | 9,24 | 9,68 | 8,99 | 9,41 | 5,39% | 4.455,00 |
| 25.10.2024 | 9,11 | 9,11 | 8,93 | 8,93 | -2,85% | 1.992,00 |
| 24.10.2024 | 9,28 | 9,37 | 9,19 | 9,19 | -0,50% | 238,00 |
| 23.10.2024 | 9,27 | 9,32 | 9,23 | 9,24 | -1,13% | 695,00 |
| 22.10.2024 | 9,26 | 9,37 | 9,26 | 9,34 | 1,72% | 3.300,00 |
| 21.10.2024 | 9,44 | 9,44 | 9,19 | 9,19 | -3,72% | 5.419,00 |
| 18.10.2024 | 9,48 | 9,77 | 9,39 | 9,54 | 2,76% | 1.199,00 |
| 17.10.2024 | 9,48 | 9,50 | 9,17 | 9,28 | -0,33% | 9.521,00 |
| 16.10.2024 | 11,54 | 11,72 | 8,49 | 9,32 | -19,80% | 42.510,00 |
| 15.10.2024 | 11,50 | 11,61 | 11,49 | 11,61 | -1,06% | 6.640,00 |
| 14.10.2024 | 11,57 | 11,74 | 11,50 | 11,74 | 3,42% | 2.260,00 |
| 11.10.2024 | 11,70 | 11,80 | 11,35 | 11,35 | -3,58% | 2.733,00 |
| 10.10.2024 | 11,51 | 11,77 | 11,51 | 11,77 | -0,02% | 2.054,00 |
| 09.10.2024 | 11,86 | 12,34 | 11,77 | 11,77 | -1,14% | 1.369,00 |
| 08.10.2024 | 11,99 | 12,20 | 11,72 | 11,91 | -0,80% | 1.229,00 |
| 07.10.2024 | 12,34 | 12,34 | 11,84 | 12,01 | -2,97% | 3.375,00 |
| 04.10.2024 | 13,18 | 13,18 | 12,37 | 12,37 | -5,53% | 3.383,00 |
| 03.10.2024 | 13,06 | 13,63 | 12,74 | 13,10 | -1,84% | 12.502,00 |
| 02.10.2024 | 10,98 | 13,70 | 10,92 | 13,34 | 21,15% | 19.807,00 |
| 01.10.2024 | 11,30 | 11,46 | 10,80 | 11,01 | -4,21% | 4.692,00 |
| 30.09.2024 | 11,80 | 11,95 | 11,50 | 11,50 | -1,83% | 5.522,00 |
| 27.09.2024 | 10,77 | 11,71 | 10,77 | 11,71 | 8,34% | 6.717,00 |
| 26.09.2024 | 11,09 | 11,17 | 10,81 | 10,81 | -0,37% | 11.205,00 |
| 25.09.2024 | 11,80 | 12,33 | 10,82 | 10,85 | -9,58% | 10.608,00 |
| 24.09.2024 | 11,46 | 12,00 | 11,46 | 12,00 | 3,59% | 1.270,00 |
| 23.09.2024 | 11,50 | 11,79 | 11,50 | 11,58 | 4,12% | 1.952,00 |
| 20.09.2024 | 11,13 | 11,40 | 11,13 | 11,13 | -3,44% | 140,00 |
| 19.09.2024 | 11,47 | 11,63 | 11,47 | 11,52 | 2,97% | 377,00 |
| 18.09.2024 | 11,50 | 11,87 | 11,19 | 11,19 | -6,97% | 6.038,00 |
| 17.09.2024 | 11,81 | 12,03 | 11,72 | 12,03 | -0,61% | 230,00 |
| 16.09.2024 | 12,25 | 12,25 | 11,95 | 12,10 | -1,59% | 6.259,00 |
| 13.09.2024 | 10,66 | 12,60 | 10,66 | 12,30 | 13,28% | 10.444,00 |
| 12.09.2024 | 11,04 | 11,04 | 10,12 | 10,86 | -1,00% | 13.286,00 |
| 11.09.2024 | 11,32 | 11,68 | 10,97 | 10,97 | -5,25% | 2.807,00 |
| 10.09.2024 | 11,58 | 11,58 | 11,57 | 11,57 | 4,29% | 2.780,00 |
| 09.09.2024 | 10,55 | 11,10 | 10,52 | 11,10 | 3,82% | 7.585,00 |
| 06.09.2024 | 10,69 | 10,69 | 10,66 | 10,69 | -0,47% | 2.370,00 |
| 05.09.2024 | 10,64 | 10,74 | 10,39 | 10,74 | 1,40% | 7.095,00 |
| 04.09.2024 | 11,30 | 12,18 | 10,59 | 10,59 | -6,88% | 6.100,00 |
| 03.09.2024 | 11,54 | 11,54 | 11,02 | 11,37 | -3,13% | 4.163,00 |
| 02.09.2024 | 11,65 | 12,01 | 11,59 | 11,74 | 9,92% | 10.850,00 |
| 30.08.2024 | 10,22 | 10,95 | 10,11 | 10,68 | 2,10% | 5.070,00 |
| 29.08.2024 | 9,81 | 10,46 | 9,81 | 10,46 | 5,40% | 4.150,00 |
| 28.08.2024 | 9,81 | 10,12 | 9,81 | 9,93 | -0,47% | 3.035,00 |
| 27.08.2024 | 10,40 | 10,40 | 9,90 | 9,97 | -2,42% | 6.139,00 |
| 26.08.2024 | 10,62 | 10,85 | 10,22 | 10,22 | -4,47% | 4.281,00 |
| 23.08.2024 | 10,79 | 10,94 | 10,62 | 10,70 | -2,25% | 2.600,00 |
| 22.08.2024 | 11,76 | 11,89 | 10,94 | 10,94 | -4,85% | 5.815,00 |
| 21.08.2024 | 11,62 | 11,93 | 11,50 | 11,50 | -3,94% | 3.913,00 |
| 20.08.2024 | 12,60 | 12,63 | 11,89 | 11,97 | -4,51% | 2.531,00 |
| 19.08.2024 | 11,94 | 12,54 | 11,75 | 12,54 | 6,07% | 5.120,00 |
| 16.08.2024 | 11,59 | 11,82 | 11,59 | 11,82 | 3,05% | 1.612,00 |
| 15.08.2024 | 11,07 | 11,53 | 11,07 | 11,47 | 5,36% | 8.890,00 |
| 14.08.2024 | 10,95 | 11,27 | 10,89 | 10,89 | 1,91% | 3.839,00 |
| 13.08.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,94% | - |
| 12.08.2024 | 10,60 | 10,88 | 10,58 | 10,58 | -6,07% | 790,00 |
| 09.08.2024 | 10,70 | 11,27 | 10,43 | 11,27 | 7,68% | 2.840,00 |
| 08.08.2024 | 9,86 | 10,50 | 8,08 | 10,46 | 6,19% | 22.876,00 |
| 07.08.2024 | 10,74 | 10,74 | 9,76 | 9,85 | -6,17% | 4.900,00 |
| 06.08.2024 | 10,69 | 11,30 | 10,50 | 10,50 | -0,13% | 1.791,00 |
| 05.08.2024 | 10,41 | 10,52 | 9,25 | 10,52 | -1,88% | 8.824,00 |
| 02.08.2024 | 11,50 | 11,50 | 10,54 | 10,72 | -6,65% | 9.420,00 |
| 01.08.2024 | 11,77 | 12,00 | 11,10 | 11,48 | -2,43% | 2.486,00 |
| 31.07.2024 | 11,25 | 12,02 | 11,15 | 11,77 | 4,31% | 13.824,00 |
| 30.07.2024 | 14,57 | 14,57 | 10,88 | 11,28 | -27,37% | 38.282,00 |
| 29.07.2024 | 15,72 | 16,22 | 15,53 | 15,53 | -1,77% | 9.553,00 |
| 26.07.2024 | 15,35 | 16,22 | 15,35 | 15,81 | 4,40% | 10.115,00 |
| 25.07.2024 | 14,28 | 16,02 | 13,75 | 15,15 | 6,95% | 12.485,00 |
| 24.07.2024 | 15,15 | 15,20 | 14,16 | 14,16 | -5,33% | 10.512,00 |
| 23.07.2024 | 13,51 | 14,96 | 13,51 | 14,96 | 10,96% | 2.760,00 |
| 22.07.2024 | 12,66 | 13,48 | 12,66 | 13,48 | 4,53% | 6.160,00 |
| 19.07.2024 | 13,63 | 13,65 | 12,90 | 12,90 | -6,94% | 4.294,00 |
| 18.07.2024 | 14,61 | 14,96 | 13,86 | 13,86 | -3,64% | 13.782,00 |
| 17.07.2024 | 15,06 | 15,65 | 14,39 | 14,39 | -4,53% | 9.950,00 |
| 16.07.2024 | 13,85 | 15,07 | 13,77 | 15,07 | 9,99% | 8.630,00 |
| 15.07.2024 | 12,08 | 13,70 | 12,08 | 13,70 | 11,38% | 11.217,00 |
| 12.07.2024 | 11,70 | 12,60 | 11,70 | 12,30 | 9,82% | 9.748,00 |
| 11.07.2024 | 10,90 | 11,20 | 10,90 | 11,20 | 1,82% | 5.635,00 |
| 10.07.2024 | 10,86 | 11,00 | 10,86 | 11,00 | -0,18% | 221,00 |
| 09.07.2024 | 11,06 | 11,06 | 11,02 | 11,02 | 0,64% | 955,00 |
| 08.07.2024 | 10,82 | 10,95 | 10,82 | 10,95 | 0,51% | 2.235,00 |