8,872$
-1,75%
Echtzeit-Aktienkurs Novavax
Bid:
Ask:
Aktienkurse zur Novavax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |