8,643$
-0,66%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.551.554,00 |
| 13.01.2026 | 7,85 | 8,81 | 7,84 | 8,67 | 11,87% | 11.161.772,00 |
| 12.01.2026 | 7,30 | 7,79 | 7,15 | 7,75 | 6,60% | 3.817.551,00 |
| 09.01.2026 | 7,38 | 7,55 | 7,26 | 7,27 | -0,95% | 2.787.703,00 |
| 08.01.2026 | 7,49 | 7,55 | 7,31 | 7,34 | -3,67% | 2.803.870,00 |
| 07.01.2026 | 7,51 | 7,76 | 7,45 | 7,62 | 2,42% | 4.270.617,00 |
| 06.01.2026 | 7,22 | 7,67 | 7,22 | 7,44 | 2,62% | 4.275.195,00 |
| 05.01.2026 | 7,10 | 7,36 | 7,09 | 7,25 | 1,68% | 3.204.609,00 |
| 02.01.2026 | 6,76 | 7,20 | 6,76 | 7,13 | 6,10% | 3.896.482,00 |
| 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% | 2.765.172,00 |
| 29.12.2025 | 6,75 | 6,87 | 6,71 | 6,82 | -0,15% | 2.920.194,00 |
| 26.12.2025 | 6,87 | 6,90 | 6,77 | 6,83 | -1,59% | 1.994.697,00 |
| 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% | 2.685.748,00 |
| 22.12.2025 | 6,71 | 6,98 | 6,68 | 6,89 | 3,45% | 3.019.468,00 |
| 19.12.2025 | 6,68 | 6,87 | 6,65 | 6,66 | -0,30% | 6.920.371,00 |
| 18.12.2025 | 6,60 | 6,72 | 6,55 | 6,68 | 2,30% | 3.934.698,00 |
| 17.12.2025 | 6,53 | 6,76 | 6,50 | 6,53 | -0,15% | 3.578.641,00 |
| 16.12.2025 | 6,51 | 6,60 | 6,36 | 6,54 | -0,61% | 3.289.883,00 |
| 15.12.2025 | 6,57 | 6,61 | 6,49 | 6,58 | 0,15% | 3.157.787,00 |
| 12.12.2025 | 6,70 | 6,71 | 6,43 | 6,57 | -1,79% | 2.927.294,00 |
| 11.12.2025 | 6,68 | 6,84 | 6,65 | 6,69 | -0,74% | 2.648.382,00 |
| 10.12.2025 | 6,64 | 6,79 | 6,57 | 6,74 | 1,20% | 3.164.153,00 |
| 09.12.2025 | 6,71 | 6,86 | 6,60 | 6,66 | -1,77% | 4.549.868,00 |
| 08.12.2025 | 6,99 | 7,04 | 6,66 | 6,78 | -1,88% | 3.190.479,00 |
| 05.12.2025 | 6,85 | 6,91 | 6,77 | 6,91 | 0,73% | 3.721.839,00 |
| 04.12.2025 | 6,78 | 6,87 | 6,73 | 6,86 | 0,29% | 2.086.600,00 |
| 03.12.2025 | 6,60 | 6,85 | 6,59 | 6,84 | 3,64% | 3.395.421,00 |
| 02.12.2025 | 6,71 | 6,73 | 6,56 | 6,60 | -1,35% | 2.542.943,00 |
| 01.12.2025 | 6,87 | 6,92 | 6,68 | 6,69 | -5,11% | 2.692.723,00 |
| 28.11.2025 | 6,97 | 7,06 | 6,90 | 7,05 | 1,44% | 1.523.797,00 |
| 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% | 2.558.149,00 |
| 24.11.2025 | 6,46 | 6,65 | 6,41 | 6,63 | 2,47% | 4.087.515,00 |
| 21.11.2025 | 6,25 | 6,54 | 6,25 | 6,47 | 4,02% | 4.049.485,00 |
| 20.11.2025 | 6,41 | 6,60 | 6,20 | 6,22 | -1,89% | 3.939.993,00 |
| 19.11.2025 | 6,61 | 6,80 | 6,27 | 6,34 | -3,50% | 6.697.890,00 |
| 18.11.2025 | 6,61 | 6,72 | 6,52 | 6,57 | -3,38% | 4.122.206,00 |
| 17.11.2025 | 6,91 | 6,98 | 6,70 | 6,80 | -2,44% | 5.576.253,00 |
| 14.11.2025 | 6,92 | 7,15 | 6,90 | 6,97 | -1,27% | 3.489.398,00 |
| 13.11.2025 | 7,13 | 7,35 | 7,02 | 7,06 | -1,94% | 5.683.908,00 |
| 12.11.2025 | 7,39 | 7,46 | 7,13 | 7,20 | -3,23% | 4.959.899,00 |
| 11.11.2025 | 7,17 | 7,53 | 7,09 | 7,44 | 4,64% | 3.690.094,00 |
| 10.11.2025 | 7,56 | 7,60 | 7,08 | 7,11 | -4,44% | 6.454.832,00 |
| 07.11.2025 | 7,47 | 7,64 | 7,28 | 7,44 | -1,98% | 5.056.721,00 |
| 06.11.2025 | 7,53 | 7,92 | 7,40 | 7,59 | -1,30% | 5.505.998,00 |
| 05.11.2025 | 7,54 | 7,87 | 7,51 | 7,69 | 2,40% | 5.038.632,00 |
| 04.11.2025 | 7,69 | 7,86 | 7,50 | 7,51 | -5,06% | 4.779.547,00 |
| 03.11.2025 | 8,38 | 8,40 | 7,88 | 7,91 | -5,83% | 4.337.979,00 |
| 31.10.2025 | 8,33 | 8,54 | 8,27 | 8,40 | -0,36% | 3.503.882,00 |
| 30.10.2025 | 8,30 | 8,66 | 8,25 | 8,43 | 0,60% | 3.039.600,00 |
| 29.10.2025 | 8,50 | 8,58 | 8,28 | 8,38 | -1,64% | 2.660.566,00 |
| 28.10.2025 | 8,75 | 8,75 | 8,40 | 8,52 | -2,07% | 2.106.786,00 |
| 27.10.2025 | 8,60 | 8,75 | 8,52 | 8,70 | 2,11% | 2.696.147,00 |
| 24.10.2025 | 8,59 | 8,65 | 8,43 | 8,52 | 2,13% | 2.759.559,00 |
| 23.10.2025 | 8,45 | 8,47 | 8,26 | 8,34 | -1,39% | 3.062.430,00 |
| 22.10.2025 | 8,41 | 8,55 | 8,19 | 8,46 | -1,51% | 3.949.788,00 |
| 21.10.2025 | 8,71 | 8,78 | 8,56 | 8,59 | -2,28% | 4.210.567,00 |
| 20.10.2025 | 8,20 | 8,83 | 8,19 | 8,79 | 8,36% | 5.920.764,00 |
| 17.10.2025 | 8,27 | 8,34 | 8,04 | 8,11 | -4,34% | - |
| 16.10.2025 | 8,93 | 9,10 | 8,47 | 8,48 | -4,83% | 5.177.091,00 |
| 15.10.2025 | 8,94 | 9,34 | 8,85 | 8,91 | 0,22% | 5.805.916,00 |
| 14.10.2025 | 8,66 | 9,04 | 8,53 | 8,89 | 3,13% | 5.499.218,00 |
| 13.10.2025 | 8,43 | 8,75 | 8,33 | 8,62 | 3,48% | 4.283.586,00 |
| 10.10.2025 | 8,61 | 8,69 | 8,24 | 8,33 | -3,03% | 4.519.441,00 |
| 09.10.2025 | 8,92 | 8,96 | 8,49 | 8,59 | -3,48% | 4.757.020,00 |
| 08.10.2025 | 9,27 | 9,60 | 8,80 | 8,90 | -3,47% | 5.016.619,00 |
| 07.10.2025 | 9,12 | 9,33 | 8,95 | 9,22 | 1,54% | 4.219.028,00 |
| 06.10.2025 | 9,50 | 9,53 | 9,07 | 9,08 | -4,02% | 4.102.168,00 |
| 03.10.2025 | 9,59 | 9,75 | 9,24 | 9,46 | -0,94% | 5.007.962,00 |
| 02.10.2025 | 9,58 | 9,75 | 9,31 | 9,55 | 0,53% | 4.330.218,00 |
| 01.10.2025 | 8,74 | 9,63 | 8,63 | 9,50 | 9,57% | 8.931.811,00 |
| 30.09.2025 | 8,51 | 8,73 | 8,32 | 8,67 | 1,17% | 3.194.776,00 |
| 29.09.2025 | 8,59 | 8,68 | 8,47 | 8,57 | 0,23% | 2.489.951,00 |
| 26.09.2025 | 8,33 | 8,55 | 8,16 | 8,55 | 2,52% | 3.278.896,00 |
| 25.09.2025 | 8,48 | 8,48 | 8,18 | 8,34 | -3,47% | 4.498.385,00 |
| 24.09.2025 | 8,70 | 8,95 | 8,64 | 8,64 | -0,35% | 2.711.380,00 |