8,102€
4,69%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 7,69 | 8,28 | 7,62 | 8,13 | 5,86% | 394,00 |
| 21.11.2024 | 7,61 | 7,95 | 7,47 | 7,68 | 0,33% | 150,00 |
| 20.11.2024 | 7,57 | 7,86 | 7,37 | 7,65 | 1,28% | 1.194,00 |
| 19.11.2024 | 7,19 | 7,66 | 7,16 | 7,56 | 2,26% | 3.000,00 |
| 18.11.2024 | 7,04 | 7,57 | 6,85 | 7,39 | 6,13% | 20,00 |
| 15.11.2024 | 6,78 | 8,86 | 6,47 | 6,96 | 1,65% | 1.900,00 |
| 14.11.2024 | 7,39 | 7,68 | 6,81 | 6,85 | -6,84% | 1.050,00 |
| 13.11.2024 | 7,91 | 8,10 | 7,34 | 7,35 | -7,63% | 20.000,00 |
| 12.11.2024 | 8,48 | 9,73 | 7,16 | 7,96 | -6,03% | 345,00 |
| 11.11.2024 | 8,32 | 10,00 | 8,23 | 8,47 | 1,83% | 1.959,00 |
| 08.11.2024 | 8,50 | 8,69 | 8,25 | 8,32 | -2,07% | - |
| 07.11.2024 | 8,37 | 8,64 | 8,16 | 8,49 | 1,93% | 3.500,00 |
| 06.11.2024 | 8,63 | 20,42 | 7,87 | 8,33 | -3,72% | - |
| 05.11.2024 | 8,34 | 8,89 | 8,13 | 8,66 | 3,27% | 265,00 |
| 04.11.2024 | 8,66 | 8,66 | 8,17 | 8,38 | -3,30% | - |
| 01.11.2024 | 8,87 | 9,07 | 8,57 | 8,67 | -2,66% | 150,00 |
| 31.10.2024 | 9,02 | 9,12 | 8,76 | 8,90 | -2,01% | 624,00 |
| 30.10.2024 | 9,36 | 9,46 | 8,95 | 9,09 | -2,63% | - |
| 29.10.2024 | 9,44 | 9,86 | 9,16 | 9,33 | -1,12% | 424,00 |
| 28.10.2024 | 9,04 | 9,68 | 9,01 | 9,44 | 4,55% | - |
| 25.10.2024 | 9,16 | 9,24 | 8,79 | 9,03 | -1,42% | 400,00 |
| 24.10.2024 | 9,30 | 9,40 | 9,12 | 9,16 | -1,28% | - |
| 23.10.2024 | 9,30 | 9,49 | 9,22 | 9,28 | -0,91% | 8.500,00 |
| 22.10.2024 | 9,35 | 9,57 | 9,23 | 9,36 | -0,31% | 160,00 |
| 21.10.2024 | 9,44 | 9,49 | 9,14 | 9,39 | 0,16% | 12.422,00 |
| 18.10.2024 | 9,47 | 9,94 | 9,30 | 9,38 | -1,67% | 9.000,00 |
| 17.10.2024 | 9,34 | 9,61 | 9,11 | 9,53 | 2,03% | 18.108,00 |
| 16.10.2024 | 11,56 | 11,72 | 7,91 | 9,34 | -19,23% | 1.906,00 |
| 15.10.2024 | 11,58 | 11,79 | 11,34 | 11,57 | -0,09% | - |
| 14.10.2024 | 11,48 | 12,24 | 11,20 | 11,58 | 0,76% | - |
| 11.10.2024 | 11,70 | 11,70 | 11,26 | 11,49 | -1,61% | 130,00 |
| 10.10.2024 | 11,51 | 12,03 | 11,51 | 11,68 | 1,20% | 12.200,00 |
| 09.10.2024 | 11,86 | 11,86 | 11,54 | 11,54 | -4,28% | 450,00 |
| 08.10.2024 | 11,85 | 12,20 | 11,85 | 12,06 | 1,89% | 470,00 |
| 07.10.2024 | 12,34 | 12,34 | 11,81 | 11,83 | -3,22% | 700,00 |
| 04.10.2024 | 13,18 | 13,18 | 12,04 | 12,23 | -7,53% | 190,00 |
| 03.10.2024 | 13,06 | 13,22 | 13,06 | 13,22 | -3,92% | 200,00 |
| 02.10.2024 | 11,15 | 13,76 | 10,92 | 13,76 | 23,82% | 2.853,00 |
| 01.10.2024 | 11,42 | 11,42 | 10,65 | 11,12 | -5,75% | 109,00 |
| 30.09.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -0,91% | - |
| 27.09.2024 | 10,78 | 11,96 | 10,78 | 11,90 | 9,05% | 278,00 |
| 26.09.2024 | 10,91 | 11,20 | 10,87 | 10,91 | -7,18% | 3.455,00 |
| 25.09.2024 | 11,46 | 12,17 | 11,39 | 11,76 | 2,67% | 158,00 |
| 24.09.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -0,17% | - |
| 23.09.2024 | 11,50 | 11,69 | 11,47 | 11,47 | 3,61% | 5,00 |
| 20.09.2024 | 11,13 | 11,32 | 11,07 | 11,07 | -0,97% | 160,00 |
| 19.09.2024 | 11,30 | 11,71 | 11,08 | 11,18 | -1,25% | 550,00 |
| 18.09.2024 | 11,50 | 11,54 | 11,32 | 11,32 | -1,38% | 99,00 |
| 17.09.2024 | 11,81 | 12,34 | 11,48 | 11,48 | -3,72% | 870,00 |
| 16.09.2024 | 12,07 | 12,29 | 11,89 | 11,92 | 11,88% | 50,00 |
| 13.09.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -2,65% | - |
| 12.09.2024 | 11,04 | 11,04 | 10,58 | 10,95 | 0,05% | - |
| 11.09.2024 | 11,32 | 11,45 | 10,94 | 10,94 | -4,95% | - |
| 10.09.2024 | 11,41 | 11,65 | 11,09 | 11,51 | 10,16% | - |
| 09.09.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -0,40% | - |
| 06.09.2024 | 10,69 | 10,82 | 10,40 | 10,49 | -2,29% | 22,00 |
| 05.09.2024 | 10,74 | 10,83 | 10,65 | 10,74 | -11,04% | - |
| 04.09.2024 | 11,30 | 12,07 | 11,30 | 12,07 | 7,02% | 60,00 |
| 03.09.2024 | 11,44 | 11,44 | 11,05 | 11,28 | -4,42% | 200,00 |
| 02.09.2024 | 11,45 | 11,98 | 11,45 | 11,80 | 6,04% | 5.000,00 |
| 30.08.2024 | 10,22 | 11,13 | 10,22 | 11,13 | 8,25% | 1.000,00 |
| 29.08.2024 | 9,88 | 10,40 | 9,88 | 10,28 | 3,25% | 300,00 |
| 27.08.2024 | 10,24 | 10,24 | 9,91 | 9,96 | -2,55% | 850,00 |
| 26.08.2024 | 10,62 | 10,66 | 10,22 | 10,22 | -5,23% | 700,00 |
| 23.08.2024 | 10,79 | 10,79 | 10,78 | 10,78 | -0,15% | - |
| 22.08.2024 | 11,59 | 11,80 | 10,80 | 10,80 | -6,38% | 1.385,00 |
| 21.08.2024 | 11,62 | 11,83 | 11,42 | 11,53 | -3,58% | 760,00 |
| 20.08.2024 | 12,44 | 12,54 | 11,90 | 11,96 | -3,50% | 845,00 |
| 19.08.2024 | 11,90 | 12,39 | 11,90 | 12,39 | 7,03% | 420,00 |
| 16.08.2024 | 11,59 | 11,59 | 11,58 | 11,58 | 1,19% | - |
| 15.08.2024 | 11,07 | 11,52 | 11,07 | 11,44 | 3,47% | - |
| 14.08.2024 | 10,95 | 11,06 | 10,91 | 11,06 | 1,08% | - |
| 13.08.2024 | 10,68 | 10,94 | 10,66 | 10,94 | 3,42% | 105,00 |
| 12.08.2024 | 10,56 | 10,58 | 10,40 | 10,58 | -0,19% | 90,00 |
| 09.08.2024 | 10,52 | 10,60 | 10,52 | 10,60 | 19,64% | 1.860,00 |
| 08.08.2024 | 9,70 | 9,70 | 8,86 | 8,86 | -9,79% | 500,00 |
| 07.08.2024 | 10,74 | 10,88 | 9,82 | 9,82 | -7,93% | 500,00 |
| 06.08.2024 | 10,80 | 11,00 | 10,29 | 10,67 | 3,09% | 7.000,00 |
| 05.08.2024 | 10,30 | 10,35 | 9,60 | 10,35 | -5,69% | 1.450,00 |
| 02.08.2024 | 11,50 | 11,50 | 10,94 | 10,97 | -6,62% | - |
| 01.08.2024 | 11,77 | 11,97 | 11,45 | 11,75 | 0,34% | 1.834,00 |
| 31.07.2024 | 11,25 | 11,89 | 11,25 | 11,71 | 3,67% | 2.293,00 |
| 30.07.2024 | 14,47 | 14,47 | 10,86 | 11,30 | -25,11% | 2.560,00 |
| 29.07.2024 | 15,90 | 16,14 | 15,08 | 15,08 | -2,96% | 629,00 |
| 26.07.2024 | 15,34 | 15,54 | 15,34 | 15,54 | 1,15% | 300,00 |
| 25.07.2024 | 14,28 | 15,37 | 13,92 | 15,37 | 5,07% | 1.304,00 |
| 24.07.2024 | 14,94 | 15,30 | 14,58 | 14,63 | 3,23% | 3.918,00 |
| 23.07.2024 | 13,72 | 14,17 | 13,72 | 14,17 | 10,48% | 150,00 |
| 19.07.2024 | 13,63 | 13,63 | 12,77 | 12,82 | -5,98% | 1.200,00 |
| 18.07.2024 | 14,70 | 14,75 | 13,64 | 13,64 | -12,28% | 501,00 |
| 17.07.2024 | 15,06 | 15,55 | 15,06 | 15,55 | 2,48% | 5.050,00 |
| 16.07.2024 | 13,84 | 15,17 | 13,56 | 15,17 | 22,17% | 1.250,00 |
| 15.07.2024 | 12,10 | 12,74 | 12,10 | 12,42 | 3,36% | 5.000,00 |
| 12.07.2024 | 11,70 | 12,35 | 11,70 | 12,02 | 10,22% | 320,00 |
| 11.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,24% | - |
| 10.07.2024 | 10,86 | 10,97 | 10,86 | 10,88 | -0,26% | 50,00 |
| 09.07.2024 | 11,06 | 11,21 | 10,90 | 10,90 | -2,07% | 1.045,00 |
| 08.07.2024 | 10,82 | 11,13 | 10,82 | 11,13 | -1,38% | - |
| 05.07.2024 | 11,55 | 11,55 | 11,29 | 11,29 | -2,52% | 100,00 |
| 04.07.2024 | 11,50 | 11,58 | 11,50 | 11,58 | -3,63% | 427,00 |