8,944$
6,22%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 8,44 | 9,20 | 8,44 | 8,94 | 6,18% | 10.448.189,00 |
| 20.08.2026 | 8,50 | 8,66 | 8,02 | 8,42 | -4,21% | 5.976.486,00 |
| 19.08.2026 | 8,43 | 8,83 | 8,19 | 8,79 | 10,84% | 11.451.112,00 |
| 18.08.2026 | 7,99 | 8,08 | 7,84 | 7,93 | -1,73% | 2.015.486,00 |
| 17.08.2026 | 8,05 | 8,17 | 7,95 | 8,07 | 0,25% | 1.928.257,00 |
| 14.08.2026 | 8,13 | 8,13 | 7,92 | 8,05 | -1,11% | 2.279.571,00 |
| 13.08.2026 | 8,01 | 8,23 | 7,92 | 8,14 | 2,26% | 3.506.533,00 |
| 12.08.2026 | 7,91 | 7,99 | 7,83 | 7,96 | 0,13% | 2.541.803,00 |
| 11.08.2026 | 7,92 | 8,03 | 7,78 | 7,95 | 0,76% | 2.607.366,00 |
| 10.08.2026 | 7,89 | 7,96 | 7,70 | 7,89 | -0,75% | 3.225.294,00 |
| 07.08.2026 | 7,75 | 8,09 | 7,60 | 7,95 | 2,71% | 5.704.173,00 |
| 06.08.2026 | 7,83 | 7,91 | 7,53 | 7,74 | 0,52% | 4.902.632,00 |
| 05.08.2026 | 7,71 | 7,76 | 7,54 | 7,70 | 0,52% | 3.632.834,00 |
| 04.08.2026 | 7,49 | 7,70 | 7,46 | 7,66 | 3,37% | 3.249.410,00 |
| 03.08.2026 | 7,37 | 7,61 | 7,26 | 7,41 | 1,23% | 2.580.451,00 |
| 31.07.2026 | 7,44 | 7,49 | 7,22 | 7,32 | -1,61% | 3.405.996,00 |
| 30.07.2026 | 7,46 | 7,51 | 7,25 | 7,44 | 1,36% | 2.926.392,00 |
| 29.07.2026 | 7,29 | 7,47 | 7,24 | 7,34 | -0,41% | 2.326.892,00 |
| 28.07.2026 | 7,45 | 7,54 | 7,15 | 7,37 | -1,60% | 2.869.430,00 |
| 27.07.2026 | 7,76 | 7,82 | 7,49 | 7,49 | 0,40% | 3.318.592,00 |
| 24.07.2026 | 7,90 | 7,93 | 7,45 | 7,46 | -4,66% | 3.178.300,00 |
| 23.07.2026 | 7,83 | 7,91 | 7,72 | 7,83 | -1,07% | 2.389.394,00 |
| 22.07.2026 | 8,14 | 8,18 | 7,87 | 7,91 | -2,04% | 2.637.232,00 |
| 21.07.2026 | 7,91 | 8,13 | 7,87 | 8,08 | 2,47% | 2.530.269,00 |
| 20.07.2026 | 8,24 | 8,30 | 7,85 | 7,88 | -4,02% | 3.029.402,00 |
| 17.07.2026 | 8,13 | 8,29 | 8,06 | 8,21 | -0,36% | 2.265.585,00 |
| 16.07.2026 | 8,28 | 8,37 | 8,16 | 8,24 | -2,25% | 2.403.348,00 |
| 15.07.2026 | 8,40 | 8,50 | 8,26 | 8,43 | 0,12% | 2.537.759,00 |
| 14.07.2026 | 8,89 | 8,92 | 8,42 | 8,42 | -5,50% | 3.798.121,00 |
| 13.07.2026 | 9,13 | 9,27 | 8,81 | 8,91 | -4,50% | 3.855.264,00 |
| 10.07.2026 | 9,38 | 9,40 | 8,94 | 9,33 | -0,74% | 5.096.243,00 |
| 09.07.2026 | 9,45 | 9,69 | 9,34 | 9,40 | 0,53% | 2.718.592,00 |
| 08.07.2026 | 9,28 | 9,54 | 9,15 | 9,35 | -1,16% | 3.793.610,00 |
| 07.07.2026 | 9,34 | 9,48 | 8,89 | 9,46 | 1,18% | 4.517.345,00 |
| 06.07.2026 | 9,50 | 9,65 | 9,13 | 9,35 | -4,00% | 2.958.090,00 |
| 02.07.2026 | 9,56 | 10,12 | 9,45 | 9,74 | 2,96% | 4.850.708,00 |
| 01.07.2026 | 9,37 | 9,64 | 9,29 | 9,46 | 0,42% | 4.568.968,00 |
| 30.06.2026 | 9,32 | 9,77 | 9,28 | 9,42 | 0,64% | 3.984.674,00 |
| 29.06.2026 | 8,92 | 9,38 | 8,88 | 9,36 | 5,41% | 4.039.729,00 |
| 26.06.2026 | 8,53 | 8,94 | 8,53 | 8,88 | 3,74% | 8.409.598,00 |
| 25.06.2026 | 8,90 | 8,98 | 8,27 | 8,56 | -3,82% | 4.370.755,00 |
| 24.06.2026 | 9,15 | 9,36 | 8,86 | 8,90 | -1,11% | 3.507.759,00 |
| 23.06.2026 | 8,81 | 9,59 | 8,81 | 9,00 | 0,00% | 4.235.736,00 |
| 22.06.2026 | 9,16 | 9,37 | 8,97 | 9,00 | -1,27% | 3.706.432,00 |
| 19.06.2026 | 9,12 | 9,13 | 9,11 | 9,12 | -0,15% | - |
| 18.06.2026 | 9,68 | 9,99 | 9,08 | 9,13 | -3,89% | 9.458.291,00 |
| 17.06.2026 | 9,19 | 9,72 | 9,12 | 9,50 | 3,26% | 3.901.671,00 |
| 16.06.2026 | 9,22 | 9,60 | 8,95 | 9,20 | -0,11% | 4.168.434,00 |
| 15.06.2026 | 9,17 | 9,38 | 9,07 | 9,21 | 3,72% | 3.573.034,00 |
| 12.06.2026 | 9,07 | 9,30 | 8,80 | 8,88 | -1,66% | 2.592.147,00 |
| 11.06.2026 | 8,54 | 9,09 | 8,45 | 9,03 | 5,49% | 3.573.358,00 |
| 10.06.2026 | 8,63 | 8,84 | 8,47 | 8,56 | -1,27% | 3.098.776,00 |
| 09.06.2026 | 8,75 | 8,86 | 8,35 | 8,67 | 0,58% | 4.589.829,00 |
| 08.06.2026 | 9,57 | 9,69 | 8,60 | 8,62 | -9,17% | 6.864.236,00 |
| 05.06.2026 | 9,97 | 10,13 | 9,26 | 9,49 | -6,87% | 4.583.764,00 |
| 04.06.2026 | 10,26 | 10,59 | 10,10 | 10,19 | -0,10% | 5.248.628,00 |
| 03.06.2026 | 10,14 | 10,32 | 9,94 | 10,20 | -0,10% | 3.090.597,00 |
| 02.06.2026 | 10,40 | 10,40 | 9,81 | 10,21 | -2,85% | 4.652.959,00 |
| 01.06.2026 | 10,83 | 10,88 | 10,50 | 10,51 | -4,19% | 4.682.722,00 |
| 29.05.2026 | 10,26 | 11,19 | 10,21 | 10,97 | 6,30% | 7.161.696,00 |
| 28.05.2026 | 10,91 | 10,93 | 10,12 | 10,32 | -6,94% | 7.442.208,00 |
| 27.05.2026 | 10,48 | 11,61 | 10,48 | 11,09 | 6,02% | 9.799.912,00 |
| 26.05.2026 | 9,38 | 10,52 | 9,38 | 10,46 | 13,57% | 8.324.001,00 |
| 22.05.2026 | 8,94 | 9,23 | 8,92 | 9,21 | 2,56% | 4.434.612,00 |
| 21.05.2026 | 9,15 | 9,24 | 8,94 | 8,98 | -3,13% | 3.592.896,00 |
| 20.05.2026 | 8,97 | 9,46 | 8,93 | 9,27 | 4,16% | 4.949.589,00 |
| 19.05.2026 | 8,76 | 8,96 | 8,64 | 8,90 | -0,34% | 2.988.794,00 |
| 18.05.2026 | 9,22 | 9,33 | 8,71 | 8,93 | -1,43% | 4.837.341,00 |
| 15.05.2026 | 9,13 | 9,33 | 8,93 | 9,06 | -3,10% | 4.070.807,00 |
| 14.05.2026 | 9,15 | 9,37 | 8,86 | 9,35 | 1,30% | 4.610.175,00 |
| 13.05.2026 | 9,43 | 9,51 | 9,16 | 9,23 | -4,05% | 5.174.304,00 |
| 12.05.2026 | 9,23 | 9,93 | 9,20 | 9,62 | 1,26% | 6.135.996,00 |
| 11.05.2026 | 10,56 | 10,74 | 9,30 | 9,50 | -6,03% | 10.343.093,00 |
| 08.05.2026 | 9,36 | 10,75 | 9,32 | 10,11 | 9,53% | 13.354.044,00 |
| 07.05.2026 | 9,71 | 10,20 | 9,16 | 9,23 | -1,39% | 9.197.512,00 |
| 06.05.2026 | 8,56 | 9,57 | 8,35 | 9,36 | 15,56% | 16.482.982,00 |
| 05.05.2026 | 8,10 | 8,16 | 7,81 | 8,10 | 0,87% | 3.629.481,00 |
| 04.05.2026 | 8,03 | 8,36 | 7,96 | 8,03 | -0,12% | 3.502.922,00 |
| 01.05.2026 | 7,90 | 8,08 | 7,86 | 8,04 | 1,45% | 3.114.226,00 |
| 30.04.2026 | 8,01 | 8,27 | 7,92 | 7,93 | -0,56% | 2.817.353,00 |
| 29.04.2026 | 7,83 | 7,99 | 7,71 | 7,97 | 0,63% | 2.865.473,00 |
| 28.04.2026 | 8,08 | 8,10 | 7,87 | 7,92 | -1,86% | 3.290.006,00 |
| 27.04.2026 | 8,17 | 8,33 | 7,97 | 8,07 | -1,82% | 2.656.599,00 |
| 24.04.2026 | 8,21 | 8,29 | 8,07 | 8,22 | 0,86% | 1.788.656,00 |
| 23.04.2026 | 8,43 | 8,50 | 7,98 | 8,15 | -3,55% | 3.580.280,00 |
| 22.04.2026 | 8,54 | 8,65 | 8,40 | 8,45 | -0,47% | 3.523.197,00 |
| 21.04.2026 | 8,67 | 8,74 | 8,41 | 8,49 | -2,08% | 3.960.452,00 |
| 20.04.2026 | 8,73 | 8,85 | 8,60 | 8,67 | -1,92% | 2.842.678,00 |
| 17.04.2026 | 8,88 | 8,99 | 8,75 | 8,84 | 2,31% | 2.465.392,00 |
| 16.04.2026 | 8,78 | 8,80 | 8,46 | 8,64 | -0,58% | 2.005.999,00 |
| 15.04.2026 | 8,39 | 8,79 | 8,38 | 8,69 | 3,58% | 2.962.274,00 |
| 14.04.2026 | 8,17 | 8,40 | 8,14 | 8,39 | 3,45% | 3.304.062,00 |
| 13.04.2026 | 8,08 | 8,32 | 7,99 | 8,11 | -0,12% | 2.774.062,00 |
| 10.04.2026 | 8,52 | 8,55 | 8,02 | 8,12 | -4,92% | 3.450.273,00 |
| 09.04.2026 | 8,41 | 8,60 | 8,32 | 8,54 | 1,43% | 2.307.763,00 |
| 08.04.2026 | 8,57 | 8,60 | 8,18 | 8,42 | 5,51% | 3.730.130,00 |
| 07.04.2026 | 7,80 | 8,04 | 7,71 | 7,98 | 0,13% | 2.373.376,00 |
| 06.04.2026 | 7,78 | 8,14 | 7,77 | 7,97 | 3,51% | 2.798.632,00 |
| 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 |