7,709$
-3,88%
Echtzeit-Aktienkurs Novavax
Bid:
Ask:
Aktienkurse zur Novavax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 7,70 | 7,91 | 7,57 | 7,70 | -3,99% | 4.662.730,00 |
| 01.04.2026 | 8,19 | 8,32 | 8,00 | 8,02 | -1,47% | 2.793.623,00 |
| 31.03.2026 | 8,27 | 8,39 | 7,72 | 8,14 | 0,62% | 5.998.569,00 |
| 30.03.2026 | 8,41 | 8,42 | 7,94 | 8,09 | -4,26% | 4.152.588,00 |
| 27.03.2026 | 8,84 | 8,96 | 8,44 | 8,45 | -5,59% | 3.942.822,00 |
| 26.03.2026 | 9,01 | 9,29 | 8,75 | 8,95 | -4,18% | 3.071.393,00 |
| 25.03.2026 | 9,39 | 9,60 | 9,22 | 9,34 | 0,86% | 2.708.871,00 |
| 24.03.2026 | 9,55 | 9,73 | 9,25 | 9,26 | -4,73% | 3.175.302,00 |
| 23.03.2026 | 9,64 | 10,00 | 9,44 | 9,72 | 1,04% | 5.300.961,00 |
| 20.03.2026 | 9,84 | 10,00 | 9,42 | 9,62 | -1,23% | 5.683.771,00 |
| 19.03.2026 | 9,72 | 9,82 | 9,38 | 9,74 | -2,70% | 3.876.731,00 |
| 18.03.2026 | 10,63 | 10,80 | 10,00 | 10,01 | -5,92% | 3.908.770,00 |
| 17.03.2026 | 10,05 | 10,94 | 10,03 | 10,64 | 5,56% | 6.109.347,00 |
| 16.03.2026 | 10,42 | 10,47 | 9,95 | 10,08 | -1,51% | 3.346.060,00 |
| 13.03.2026 | 10,42 | 10,61 | 10,13 | 10,24 | -0,63% | 2.859.279,00 |
| 12.03.2026 | 10,78 | 10,81 | 10,27 | 10,30 | -4,63% | 3.609.707,00 |
| 11.03.2026 | 10,70 | 11,05 | 10,45 | 10,80 | 1,03% | 5.184.859,00 |
| 10.03.2026 | 10,57 | 10,82 | 10,44 | 10,69 | 1,33% | 3.582.271,00 |
| 09.03.2026 | 9,79 | 10,72 | 9,79 | 10,55 | 5,71% | 5.515.894,00 |
| 06.03.2026 | 9,75 | 10,05 | 9,53 | 9,98 | -0,10% | 3.787.360,00 |
| 05.03.2026 | 9,56 | 10,03 | 9,52 | 9,99 | 1,01% | 4.541.594,00 |
| 04.03.2026 | 9,68 | 10,11 | 9,14 | 9,89 | 4,21% | 5.055.275,00 |
| 03.03.2026 | 9,75 | 10,06 | 9,40 | 9,49 | -6,13% | 4.928.874,00 |
| 02.03.2026 | 9,78 | 10,34 | 9,70 | 10,11 | -0,30% | 4.175.447,00 |
| 27.02.2026 | 11,15 | 11,15 | 9,81 | 10,14 | -9,38% | 10.199.738,00 |
| 26.02.2026 | 9,83 | 11,97 | 9,70 | 11,19 | 17,42% | 23.871.568,00 |
| 25.02.2026 | 9,52 | 9,74 | 9,29 | 9,53 | 0,74% | 4.183.730,00 |
| 24.02.2026 | 9,35 | 9,77 | 9,31 | 9,46 | 1,07% | 2.915.248,00 |
| 23.02.2026 | 9,14 | 9,60 | 9,10 | 9,36 | 1,74% | 2.952.744,00 |
| 20.02.2026 | 9,06 | 9,53 | 9,04 | 9,20 | -0,27% | 3.416.865,00 |
| 19.02.2026 | 8,70 | 9,31 | 8,53 | 9,23 | 6,16% | 3.957.205,00 |
| 18.02.2026 | 8,65 | 8,85 | 8,57 | 8,69 | 0,46% | 1.768.700,00 |
| 17.02.2026 | 8,51 | 8,85 | 8,50 | 8,65 | -0,57% | 2.289.062,00 |
| 13.02.2026 | 8,55 | 8,91 | 8,48 | 8,70 | 3,33% | 3.218.881,00 |
| 12.02.2026 | 8,97 | 9,19 | 8,25 | 8,42 | -6,13% | 4.112.369,00 |
| 11.02.2026 | 8,91 | 9,28 | 8,54 | 8,97 | 2,51% | 5.041.522,00 |
| 10.02.2026 | 8,69 | 9,02 | 8,60 | 8,75 | 0,57% | 3.718.352,00 |
| 09.02.2026 | 8,19 | 8,73 | 8,02 | 8,70 | 5,45% | 4.000.524,00 |
| 06.02.2026 | 8,01 | 8,31 | 7,85 | 8,25 | 4,83% | 3.250.544,00 |
| 05.02.2026 | 8,17 | 8,32 | 7,84 | 7,87 | -4,84% | 4.159.441,00 |
| 04.02.2026 | 8,42 | 8,62 | 8,16 | 8,27 | -1,19% | 3.499.392,00 |
| 03.02.2026 | 8,64 | 8,85 | 8,09 | 8,37 | -3,68% | 3.775.317,00 |
| 02.02.2026 | 8,67 | 8,87 | 8,44 | 8,69 | -1,75% | 3.331.897,00 |
| 30.01.2026 | 9,22 | 9,29 | 8,65 | 8,85 | -6,30% | 5.015.977,00 |
| 29.01.2026 | 9,25 | 9,60 | 9,23 | 9,44 | 2,28% | 4.492.924,00 |
| 28.01.2026 | 9,74 | 9,94 | 9,16 | 9,23 | -6,01% | 5.322.463,00 |
| 27.01.2026 | 9,75 | 10,20 | 9,62 | 9,82 | 1,97% | 6.801.047,00 |
| 26.01.2026 | 9,32 | 10,02 | 9,25 | 9,63 | 5,02% | 6.846.553,00 |
| 23.01.2026 | 9,70 | 9,70 | 9,15 | 9,17 | -5,95% | 7.589.644,00 |
| 22.01.2026 | 9,86 | 10,13 | 9,50 | 9,75 | -1,52% | 9.392.765,00 |
| 21.01.2026 | 8,28 | 9,98 | 8,20 | 9,90 | 20,73% | 16.572.711,00 |
| 20.01.2026 | 8,22 | 8,75 | 7,98 | 8,20 | 4,63% | 11.870.548,00 |
| 19.01.2026 | 7,77 | 7,90 | 7,74 | 7,84 | -2,16% | - |
| 16.01.2026 | 7,77 | 8,33 | 7,73 | 8,01 | 2,96% | 5.448.521,00 |
| 15.01.2026 | 8,04 | 8,15 | 7,76 | 7,78 | -5,01% | 5.886.285,00 |
| 14.01.2026 | 8,47 | 8,53 | 7,89 | 8,19 | -5,54% | 7.492.857,00 |
| 13.01.2026 | 7,85 | 8,81 | 7,84 | 8,67 | 11,87% | 11.050.537,00 |
| 12.01.2026 | 7,30 | 7,79 | 7,15 | 7,75 | 6,60% | 3.687.734,00 |
| 09.01.2026 | 7,38 | 7,55 | 7,26 | 7,27 | -0,95% | 2.766.140,00 |
| 08.01.2026 | 7,49 | 7,55 | 7,31 | 7,34 | -3,67% | 2.785.476,00 |
| 07.01.2026 | 7,51 | 7,76 | 7,45 | 7,62 | 2,42% | 4.257.825,00 |
| 06.01.2026 | 7,22 | 7,67 | 7,22 | 7,44 | 2,62% | 4.257.960,00 |
| 05.01.2026 | 7,10 | 7,36 | 7,09 | 7,25 | 1,68% | 3.183.708,00 |
| 02.01.2026 | 6,76 | 7,20 | 6,76 | 7,13 | 6,10% | 3.883.404,00 |
| 31.12.2025 | 6,70 | 6,74 | 6,60 | 6,72 | 0,00% | 2.759.722,00 |
| 30.12.2025 | 6,81 | 6,83 | 6,68 | 6,72 | -1,47% | 2.758.430,00 |
| 29.12.2025 | 6,75 | 6,87 | 6,71 | 6,82 | -0,15% | 2.888.731,00 |
| 26.12.2025 | 6,87 | 6,90 | 6,77 | 6,83 | -1,59% | 1.985.129,00 |
| 24.12.2025 | 6,78 | 7,00 | 6,78 | 6,94 | 2,06% | 1.782.067,00 |
| 23.12.2025 | 6,85 | 6,90 | 6,74 | 6,80 | -1,31% | 2.680.191,00 |
| 22.12.2025 | 6,71 | 6,98 | 6,68 | 6,89 | 3,45% | 3.008.809,00 |
| 19.12.2025 | 6,68 | 6,87 | 6,65 | 6,66 | -0,30% | 6.889.009,00 |
| 18.12.2025 | 6,60 | 6,72 | 6,55 | 6,68 | 2,30% | 3.924.597,00 |
| 17.12.2025 | 6,53 | 6,76 | 6,50 | 6,53 | -0,15% | 3.566.378,00 |
| 16.12.2025 | 6,51 | 6,60 | 6,36 | 6,54 | -0,61% | 3.275.313,00 |
| 15.12.2025 | 6,57 | 6,61 | 6,49 | 6,58 | 0,15% | 3.094.617,00 |
| 12.12.2025 | 6,70 | 6,71 | 6,43 | 6,57 | -1,79% | 2.911.993,00 |
| 11.12.2025 | 6,68 | 6,84 | 6,65 | 6,69 | -0,74% | 2.638.409,00 |
| 10.12.2025 | 6,64 | 6,79 | 6,57 | 6,74 | 1,20% | 3.130.392,00 |
| 09.12.2025 | 6,71 | 6,86 | 6,60 | 6,66 | -1,77% | 2.978.005,00 |
| 08.12.2025 | 6,99 | 7,04 | 6,66 | 6,78 | -1,88% | 3.175.714,00 |
| 05.12.2025 | 6,85 | 6,91 | 6,77 | 6,91 | 0,73% | 3.702.467,00 |
| 04.12.2025 | 6,78 | 6,87 | 6,73 | 6,86 | 0,29% | 2.070.554,00 |
| 03.12.2025 | 6,60 | 6,85 | 6,59 | 6,84 | 3,64% | 3.375.057,00 |
| 02.12.2025 | 6,71 | 6,73 | 6,56 | 6,60 | -1,35% | 2.530.151,00 |
| 01.12.2025 | 6,87 | 6,92 | 6,68 | 6,69 | -5,11% | 2.674.099,00 |
| 28.11.2025 | 6,97 | 7,06 | 6,90 | 7,05 | 1,44% | 1.523.543,00 |
| 26.11.2025 | 6,77 | 6,98 | 6,72 | 6,95 | 3,89% | 2.720.105,00 |
| 25.11.2025 | 6,63 | 6,76 | 6,61 | 6,69 | 0,90% | 2.550.087,00 |
| 24.11.2025 | 6,46 | 6,65 | 6,41 | 6,63 | 2,47% | 4.075.881,00 |
| 21.11.2025 | 6,25 | 6,54 | 6,25 | 6,47 | 4,02% | 4.037.550,00 |
| 20.11.2025 | 6,41 | 6,60 | 6,20 | 6,22 | -1,89% | 3.887.860,00 |
| 19.11.2025 | 6,61 | 6,80 | 6,27 | 6,34 | -3,50% | 6.666.481,00 |
| 18.11.2025 | 6,61 | 6,72 | 6,52 | 6,57 | -3,38% | 4.093.971,00 |
| 17.11.2025 | 6,91 | 6,98 | 6,70 | 6,80 | -2,44% | 5.557.612,00 |
| 14.11.2025 | 6,92 | 7,15 | 6,90 | 6,97 | -1,27% | 3.473.560,00 |
| 13.11.2025 | 7,13 | 7,35 | 7,02 | 7,06 | -1,94% | 5.661.432,00 |
| 12.11.2025 | 7,39 | 7,46 | 7,13 | 7,20 | -3,23% | 4.909.129,00 |
| 11.11.2025 | 7,17 | 7,53 | 7,09 | 7,44 | 4,64% | 3.618.860,00 |
| 10.11.2025 | 7,56 | 7,60 | 7,08 | 7,11 | -4,44% | 6.421.659,00 |