5,892$
-1,47%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2025 | 8,75 | 9,14 | 8,64 | 8,83 | 0,23% | 3.311.251,00 |
| 21.01.2025 | 8,49 | 8,92 | 8,47 | 8,81 | 4,88% | 3.583.625,00 |
| 17.01.2025 | 8,58 | 8,69 | 8,40 | 8,40 | -1,52% | 3.238.020,00 |
| 16.01.2025 | 8,54 | 8,69 | 8,35 | 8,53 | -0,23% | 3.931.260,00 |
| 15.01.2025 | 8,75 | 9,14 | 8,54 | 8,55 | 0,53% | 4.663.701,00 |
| 14.01.2025 | 8,76 | 8,79 | 8,40 | 8,51 | -1,16% | 2.879.514,00 |
| 13.01.2025 | 8,88 | 8,90 | 8,38 | 8,61 | -7,62% | 5.065.727,00 |
| 10.01.2025 | 9,45 | 9,55 | 8,95 | 9,32 | -3,02% | 4.507.877,00 |
| 08.01.2025 | 10,47 | 10,57 | 9,47 | 9,61 | -11,23% | 7.814.416,00 |
| 07.01.2025 | 9,95 | 11,55 | 9,88 | 10,82 | 10,86% | 15.015.029,00 |
| 06.01.2025 | 9,04 | 10,04 | 8,91 | 9,76 | 10,28% | 8.183.417,00 |
| 03.01.2025 | 8,57 | 8,87 | 8,52 | 8,85 | 3,27% | 3.178.225,00 |
| 02.01.2025 | 8,12 | 8,67 | 8,09 | 8,57 | 6,59% | 3.823.277,00 |
| 31.12.2024 | 8,02 | 8,17 | 7,85 | 8,04 | 1,39% | 2.663.902,00 |
| 30.12.2024 | 8,16 | 8,20 | 7,62 | 7,93 | -4,23% | 3.782.327,00 |
| 27.12.2024 | 8,44 | 8,67 | 8,19 | 8,28 | -2,24% | 3.060.306,00 |
| 26.12.2024 | 8,41 | 8,58 | 8,25 | 8,47 | -0,47% | 2.275.295,00 |
| 24.12.2024 | 8,66 | 8,66 | 8,45 | 8,51 | -1,50% | 1.475.572,00 |
| 23.12.2024 | 8,70 | 8,77 | 8,50 | 8,64 | -0,69% | 2.134.700,00 |
| 20.12.2024 | 8,59 | 8,89 | 8,37 | 8,70 | 0,23% | 6.088.817,00 |
| 19.12.2024 | 8,75 | 8,92 | 8,51 | 8,68 | 0,58% | 3.566.790,00 |
| 18.12.2024 | 9,00 | 9,19 | 8,50 | 8,63 | -4,11% | 3.835.067,00 |
| 17.12.2024 | 9,16 | 9,26 | 8,91 | 9,00 | -2,49% | 2.832.751,00 |
| 16.12.2024 | 9,17 | 9,75 | 9,08 | 9,23 | 1,32% | 3.985.413,00 |
| 13.12.2024 | 9,00 | 9,29 | 8,88 | 9,11 | 1,00% | 3.221.919,00 |
| 12.12.2024 | 8,77 | 9,29 | 8,66 | 9,02 | 2,27% | 3.571.307,00 |
| 11.12.2024 | 8,83 | 8,89 | 8,66 | 8,82 | 0,57% | 1.967.771,00 |
| 10.12.2024 | 9,10 | 9,16 | 8,71 | 8,77 | -3,31% | 2.499.187,00 |
| 09.12.2024 | 9,01 | 9,23 | 8,92 | 9,07 | 1,45% | 3.109.776,00 |
| 06.12.2024 | 8,40 | 9,55 | 8,40 | 8,94 | 7,71% | 7.104.654,00 |
| 05.12.2024 | 8,30 | 8,45 | 8,13 | 8,30 | 0,00% | 3.407.015,00 |
| 04.12.2024 | 8,53 | 8,55 | 8,15 | 8,30 | -1,31% | 4.229.589,00 |
| 03.12.2024 | 8,77 | 8,80 | 8,35 | 8,41 | -4,10% | 3.610.623,00 |
| 02.12.2024 | 8,78 | 8,91 | 8,56 | 8,77 | 0,57% | 2.957.864,00 |
| 29.11.2024 | 8,71 | 8,86 | 8,50 | 8,72 | 1,16% | 1.711.411,00 |
| 27.11.2024 | 8,80 | 9,03 | 8,55 | 8,62 | -1,49% | 3.623.474,00 |
| 26.11.2024 | 9,23 | 9,28 | 8,64 | 8,75 | -6,12% | 3.672.274,00 |
| 25.11.2024 | 8,64 | 9,49 | 8,59 | 9,32 | 10,04% | 5.535.145,00 |
| 22.11.2024 | 8,06 | 8,62 | 8,00 | 8,47 | 5,35% | 4.788.968,00 |
| 21.11.2024 | 8,00 | 8,34 | 7,96 | 8,04 | -0,25% | 3.115.924,00 |
| 20.11.2024 | 8,00 | 8,16 | 7,76 | 8,06 | 0,75% | 3.469.118,00 |
| 19.11.2024 | 7,80 | 8,10 | 7,65 | 8,00 | 2,17% | 4.253.691,00 |
| 18.11.2024 | 7,41 | 8,01 | 7,37 | 7,83 | 6,97% | 6.887.776,00 |
| 15.11.2024 | 7,14 | 7,33 | 6,81 | 7,32 | 1,39% | 9.347.968,00 |
| 14.11.2024 | 7,80 | 7,94 | 7,17 | 7,22 | -7,08% | 9.033.184,00 |
| 13.11.2024 | 8,44 | 8,56 | 7,76 | 7,77 | -8,05% | 7.377.013,00 |
| 12.11.2024 | 8,05 | 8,90 | 7,89 | 8,45 | -6,42% | 10.807.416,00 |
| 11.11.2024 | 9,89 | 10,39 | 8,90 | 9,03 | 1,35% | 14.660.238,00 |
| 08.11.2024 | 9,25 | 9,25 | 8,84 | 8,91 | -2,94% | 3.766.670,00 |
| 07.11.2024 | 9,16 | 9,34 | 8,99 | 9,18 | 2,57% | 3.088.626,00 |