6,938$
-2,96%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 6,97 | 7,13 | 6,87 | 6,94 | -2,94% | 5.179.634,00 |
| 12.06.2025 | 7,09 | 7,28 | 7,04 | 7,15 | 0,85% | 4.000.736,00 |
| 11.06.2025 | 7,30 | 7,51 | 7,08 | 7,09 | -1,53% | 5.975.769,00 |
| 10.06.2025 | 7,42 | 7,80 | 7,19 | 7,20 | -2,83% | 5.603.389,00 |
| 09.06.2025 | 7,56 | 7,77 | 7,37 | 7,41 | -0,54% | 5.122.707,00 |
| 06.06.2025 | 7,04 | 7,48 | 7,02 | 7,45 | 6,58% | 7.432.814,00 |
| 05.06.2025 | 7,14 | 7,18 | 6,91 | 6,99 | -2,24% | 5.596.960,00 |
| 04.06.2025 | 7,30 | 7,44 | 7,11 | 7,15 | -1,52% | 6.684.008,00 |
| 03.06.2025 | 7,07 | 7,35 | 6,89 | 7,26 | 2,69% | 6.522.938,00 |
| 02.06.2025 | 7,33 | 7,34 | 6,92 | 7,07 | -3,68% | 7.001.774,00 |
| 30.05.2025 | 7,09 | 7,47 | 6,91 | 7,34 | 2,09% | 9.240.202,00 |
| 29.05.2025 | 7,03 | 7,28 | 6,90 | 7,19 | 3,90% | 6.208.229,00 |
| 28.05.2025 | 7,36 | 7,40 | 6,84 | 6,92 | -6,23% | 7.925.297,00 |
| 27.05.2025 | 7,40 | 7,62 | 7,25 | 7,38 | 1,79% | 7.297.014,00 |
| 23.05.2025 | 7,10 | 7,26 | 7,01 | 7,25 | -0,55% | 5.596.612,00 |
| 22.05.2025 | 7,11 | 7,37 | 7,06 | 7,29 | 2,53% | 7.117.344,00 |
| 21.05.2025 | 7,61 | 7,71 | 7,01 | 7,11 | -7,42% | 10.496.935,00 |
| 20.05.2025 | 7,61 | 8,24 | 7,36 | 7,68 | -0,78% | 22.997.039,00 |
| 19.05.2025 | 8,10 | 8,78 | 7,12 | 7,74 | 15,01% | 84.054.230,00 |
| 16.05.2025 | 6,33 | 6,89 | 6,33 | 6,73 | 7,00% | 8.794.634,00 |
| 15.05.2025 | 5,98 | 6,36 | 5,96 | 6,29 | 5,54% | 9.995.398,00 |
| 14.05.2025 | 6,20 | 6,28 | 5,87 | 5,96 | -3,72% | 8.528.162,00 |
| 13.05.2025 | 6,36 | 6,46 | 6,18 | 6,19 | -2,37% | 5.637.650,00 |
| 12.05.2025 | 6,05 | 6,45 | 6,04 | 6,34 | 6,11% | 10.267.155,00 |
| 09.05.2025 | 6,61 | 6,64 | 5,80 | 5,98 | -10,29% | 20.017.222,00 |
| 08.05.2025 | 7,19 | 7,50 | 6,48 | 6,66 | 11,93% | 36.866.423,00 |
| 07.05.2025 | 6,10 | 6,11 | 5,92 | 5,95 | -1,98% | 4.515.894,00 |
| 06.05.2025 | 6,16 | 6,45 | 5,82 | 6,07 | -3,19% | 10.981.386,00 |
| 05.05.2025 | 6,41 | 6,61 | 6,26 | 6,27 | -2,18% | 3.649.618,00 |
| 02.05.2025 | 6,51 | 6,58 | 6,38 | 6,41 | 0,00% | 3.634.620,00 |
| 01.05.2025 | 6,65 | 6,66 | 6,28 | 6,41 | -3,90% | 5.621.482,00 |
| 30.04.2025 | 6,30 | 6,76 | 6,24 | 6,67 | 3,89% | 5.238.173,00 |
| 29.04.2025 | 6,61 | 6,71 | 6,39 | 6,42 | -4,25% | 5.079.456,00 |
| 28.04.2025 | 6,97 | 7,35 | 6,66 | 6,71 | 0,52% | 5.693.676,00 |
| 25.04.2025 | 6,99 | 7,17 | 6,12 | 6,67 | -5,66% | 13.188.434,00 |
| 24.04.2025 | 7,49 | 7,49 | 6,94 | 7,07 | -5,35% | 6.395.172,00 |
| 23.04.2025 | 7,00 | 7,81 | 6,99 | 7,47 | 19,52% | 14.735.295,00 |
| 22.04.2025 | 6,10 | 6,29 | 6,04 | 6,25 | 3,99% | 3.915.208,00 |
| 21.04.2025 | 5,91 | 6,27 | 5,87 | 6,01 | 0,17% | 3.996.127,00 |
| 17.04.2025 | 6,12 | 6,17 | 5,81 | 6,00 | -3,23% | 4.870.672,00 |
| 16.04.2025 | 6,30 | 6,38 | 6,09 | 6,20 | -2,97% | 3.814.796,00 |
| 15.04.2025 | 6,42 | 6,58 | 6,07 | 6,39 | -0,31% | 4.496.006,00 |
| 14.04.2025 | 6,00 | 6,43 | 5,87 | 6,41 | 9,39% | 6.137.338,00 |
| 11.04.2025 | 5,46 | 5,93 | 5,35 | 5,86 | 8,02% | 6.655.415,00 |
| 10.04.2025 | 6,41 | 6,49 | 5,01 | 5,43 | -19,75% | 22.502.339,00 |
| 09.04.2025 | 6,14 | 6,98 | 6,07 | 6,76 | 6,79% | 6.304.131,00 |
| 08.04.2025 | 6,80 | 6,84 | 6,08 | 6,33 | -3,21% | 5.480.486,00 |
| 07.04.2025 | 5,83 | 6,62 | 5,78 | 6,54 | 4,81% | 7.810.673,00 |
| 04.04.2025 | 5,40 | 6,32 | 5,33 | 6,24 | 11,53% | 9.222.265,00 |
| 03.04.2025 | 5,58 | 5,83 | 5,35 | 5,60 | -6,44% | 6.214.775,00 |
| 02.04.2025 | 5,90 | 6,23 | 5,70 | 5,98 | -0,33% | 10.725.664,00 |
| 01.04.2025 | 6,41 | 6,43 | 6,00 | 6,00 | -6,40% | 5.441.714,00 |
| 31.03.2025 | 6,49 | 6,59 | 6,28 | 6,41 | -8,43% | 4.626.281,00 |
| 28.03.2025 | 7,24 | 7,29 | 6,93 | 7,00 | -3,58% | 2.798.187,00 |
| 27.03.2025 | 7,36 | 7,42 | 7,24 | 7,26 | -1,76% | 2.600.559,00 |
| 26.03.2025 | 7,56 | 7,57 | 7,25 | 7,39 | -2,25% | 2.902.157,00 |
| 25.03.2025 | 7,68 | 7,72 | 7,48 | 7,56 | -1,69% | 2.265.428,00 |
| 24.03.2025 | 7,62 | 7,81 | 7,58 | 7,69 | 1,18% | 2.338.492,00 |
| 21.03.2025 | 7,58 | 7,66 | 7,47 | 7,60 | -1,55% | 3.437.664,00 |
| 20.03.2025 | 7,81 | 7,91 | 7,65 | 7,72 | -2,40% | 2.592.209,00 |
| 19.03.2025 | 7,91 | 8,05 | 7,82 | 7,91 | -0,50% | 2.249.611,00 |
| 18.03.2025 | 8,33 | 8,36 | 7,81 | 7,95 | -5,13% | 5.014.623,00 |
| 17.03.2025 | 8,03 | 8,51 | 8,01 | 8,38 | 4,88% | 3.972.988,00 |
| 14.03.2025 | 8,30 | 8,52 | 7,96 | 7,99 | -2,20% | 5.038.272,00 |
| 13.03.2025 | 8,03 | 8,50 | 7,97 | 8,17 | 0,86% | 3.018.786,00 |
| 12.03.2025 | 7,88 | 8,19 | 7,86 | 8,10 | 2,27% | 2.858.684,00 |
| 11.03.2025 | 8,01 | 8,33 | 7,66 | 7,92 | -3,18% | 3.196.567,00 |
| 10.03.2025 | 8,14 | 8,47 | 8,07 | 8,18 | -1,92% | 3.781.812,00 |
| 07.03.2025 | 7,90 | 8,48 | 7,87 | 8,34 | 5,97% | 5.072.768,00 |
| 06.03.2025 | 7,82 | 7,99 | 7,60 | 7,87 | -0,25% | 3.137.780,00 |
| 05.03.2025 | 7,75 | 8,12 | 7,48 | 7,89 | 2,73% | 3.813.319,00 |
| 04.03.2025 | 7,63 | 7,87 | 7,30 | 7,68 | -2,66% | 3.975.273,00 |
| 03.03.2025 | 8,41 | 8,63 | 7,78 | 7,89 | -5,28% | 6.076.114,00 |
| 28.02.2025 | 7,17 | 8,40 | 7,08 | 8,33 | 17,99% | 10.521.042,00 |
| 27.02.2025 | 7,53 | 8,31 | 7,02 | 7,06 | -3,55% | 9.020.974,00 |
| 26.02.2025 | 7,22 | 7,42 | 7,17 | 7,32 | 2,09% | 3.931.754,00 |
| 25.02.2025 | 7,39 | 7,57 | 7,11 | 7,17 | -3,24% | 3.987.467,00 |
| 24.02.2025 | 7,89 | 7,92 | 7,26 | 7,41 | -7,26% | 6.610.998,00 |
| 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% | 2.983.295,00 |
| 19.02.2025 | 8,16 | 8,20 | 7,90 | 8,02 | -2,79% | 3.585.897,00 |
| 18.02.2025 | 8,25 | 8,54 | 8,22 | 8,25 | 0,32% | 3.679.643,00 |
| 17.02.2025 | 8,21 | 8,22 | 8,20 | 8,22 | 0,41% | - |
| 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% | 2.827.470,00 |
| 12.02.2025 | 7,94 | 8,02 | 7,80 | 7,83 | -3,09% | 2.729.022,00 |
| 11.02.2025 | 8,09 | 8,13 | 7,94 | 8,08 | -1,34% | 2.313.558,00 |
| 10.02.2025 | 8,24 | 8,35 | 8,07 | 8,19 | 0,74% | 1.999.189,00 |
| 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% | 3.245.863,00 |
| 05.02.2025 | 8,45 | 8,93 | 8,44 | 8,60 | 1,96% | 3.248.783,00 |
| 04.02.2025 | 8,50 | 8,71 | 8,15 | 8,44 | 0,06% | 4.337.117,00 |
| 03.02.2025 | 8,41 | 8,61 | 8,30 | 8,43 | -2,99% | 2.326.803,00 |
| 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% | 5.915.861,00 |
| 29.01.2025 | 9,42 | 9,68 | 8,80 | 8,81 | -7,46% | 4.344.267,00 |
| 28.01.2025 | 9,45 | 9,77 | 9,20 | 9,52 | 2,15% | 3.421.837,00 |
| 27.01.2025 | 9,09 | 9,63 | 9,09 | 9,32 | 1,08% | 4.506.160,00 |
| 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% | 4.588.504,00 |