8,369€
2,06%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 8,41 | 8,45 | 8,17 | 8,37 | 2,03% | - |
| 21.01.2025 | 8,05 | 8,20 | 8,05 | 8,20 | 0,38% | 13.218,00 |
| 20.01.2025 | 8,09 | 8,21 | 8,09 | 8,17 | -1,04% | 1.314,00 |
| 17.01.2025 | 8,25 | 8,26 | 8,25 | 8,26 | -0,43% | 300,00 |
| 16.01.2025 | 8,27 | 8,43 | 8,16 | 8,29 | -6,00% | 880,00 |
| 15.01.2025 | 8,21 | 8,82 | 8,21 | 8,82 | 5,41% | 1.450,00 |
| 14.01.2025 | 8,35 | 8,55 | 8,35 | 8,37 | 0,20% | 27,00 |
| 13.01.2025 | 9,07 | 9,07 | 8,35 | 8,35 | -6,06% | 4.153,00 |
| 10.01.2025 | 9,58 | 9,69 | 8,84 | 8,89 | -6,92% | 3.850,00 |
| 09.01.2025 | 9,25 | 9,68 | 9,25 | 9,55 | -1,70% | 2.055,00 |
| 08.01.2025 | 10,57 | 11,23 | 9,72 | 9,72 | -8,38% | 5.501,00 |
| 07.01.2025 | 9,57 | 11,00 | 9,50 | 10,60 | 13,48% | 17.290,00 |
| 06.01.2025 | 8,54 | 9,34 | 8,52 | 9,34 | 10,89% | 4.508,00 |
| 03.01.2025 | 8,30 | 8,44 | 8,30 | 8,43 | 3,69% | 3.028,00 |
| 02.01.2025 | 7,83 | 8,13 | 7,80 | 8,13 | 3,15% | 274,00 |
| 30.12.2024 | 7,88 | 7,89 | 7,87 | 7,88 | -0,35% | 458,00 |
| 27.12.2024 | 8,07 | 8,07 | 7,88 | 7,91 | -3,47% | 3.191,00 |
| 23.12.2024 | 8,31 | 8,36 | 8,19 | 8,19 | -2,42% | 211,00 |
| 20.12.2024 | 8,28 | 8,39 | 8,18 | 8,39 | -0,43% | 1.835,00 |
| 19.12.2024 | 8,25 | 8,43 | 8,19 | 8,43 | -3,56% | 2.572,00 |
| 18.12.2024 | 8,48 | 8,74 | 8,42 | 8,74 | 0,66% | 1.321,00 |
| 17.12.2024 | 8,72 | 8,87 | 8,57 | 8,68 | -2,64% | 689,00 |
| 16.12.2024 | 8,60 | 9,04 | 8,60 | 8,92 | 2,32% | 2.318,00 |
| 13.12.2024 | 8,56 | 8,84 | 8,56 | 8,72 | 0,28% | 2.141,00 |
| 12.12.2024 | 8,31 | 8,77 | 8,27 | 8,69 | 3,51% | 5.714,00 |
| 11.12.2024 | 8,26 | 8,40 | 8,26 | 8,40 | 1,03% | 825,00 |
| 10.12.2024 | 8,50 | 8,54 | 8,31 | 8,31 | -3,00% | 2.177,00 |
| 09.12.2024 | 8,53 | 8,57 | 8,41 | 8,57 | -4,82% | 1.679,00 |
| 06.12.2024 | 7,75 | 9,00 | 7,74 | 9,00 | 13,02% | 1.880,00 |
| 05.12.2024 | 7,86 | 7,97 | 7,83 | 7,97 | 1,66% | 1.745,00 |
| 04.12.2024 | 8,05 | 8,12 | 7,84 | 7,84 | -5,98% | 848,00 |
| 03.12.2024 | 8,29 | 8,33 | 8,28 | 8,33 | 0,63% | 423,00 |
| 02.12.2024 | 8,22 | 8,40 | 8,21 | 8,28 | 0,34% | 1.281,00 |
| 29.11.2024 | 8,38 | 8,38 | 8,21 | 8,25 | 1,69% | 1.500,00 |
| 28.11.2024 | 8,11 | 8,12 | 8,11 | 8,12 | -4,45% | 75,00 |
| 27.11.2024 | 8,28 | 8,49 | 8,28 | 8,49 | 1,35% | 645,00 |
| 26.11.2024 | 8,82 | 8,82 | 8,38 | 8,38 | -5,96% | 1.712,00 |
| 25.11.2024 | 8,01 | 8,92 | 8,00 | 8,91 | 8,68% | 2.955,00 |
| 22.11.2024 | 7,63 | 8,20 | 7,63 | 8,20 | 5,97% | 1.179,00 |
| 21.11.2024 | 7,62 | 7,77 | 7,47 | 7,74 | 1,16% | - |
| 20.11.2024 | 7,63 | 7,84 | 7,39 | 7,65 | 1,85% | 2.615,00 |
| 19.11.2024 | 7,19 | 7,51 | 7,19 | 7,51 | 2,55% | 1.950,00 |
| 18.11.2024 | 7,03 | 7,52 | 6,92 | 7,32 | 8,31% | 6.586,00 |
| 15.11.2024 | 6,85 | 6,85 | 6,55 | 6,76 | -3,41% | 8.313,00 |
| 14.11.2024 | 7,38 | 7,45 | 7,00 | 7,00 | -6,67% | 17.865,00 |
| 13.11.2024 | 7,93 | 7,93 | 7,50 | 7,50 | -5,91% | 5.373,00 |
| 12.11.2024 | 8,40 | 8,72 | 7,18 | 7,97 | -6,68% | 16.108,00 |
| 11.11.2024 | 8,39 | 9,65 | 8,35 | 8,54 | 0,90% | 17.445,00 |
| 08.11.2024 | 8,45 | 8,61 | 8,44 | 8,47 | -0,40% | 724,00 |
| 07.11.2024 | 8,27 | 8,52 | 8,24 | 8,50 | 0,89% | 603,00 |
| 06.11.2024 | 8,62 | 8,65 | 8,19 | 8,43 | -1,53% | 6.416,00 |
| 05.11.2024 | 8,33 | 8,56 | 8,30 | 8,56 | 0,67% | 844,00 |
| 04.11.2024 | 8,60 | 8,60 | 8,50 | 8,50 | -1,29% | 2.798,00 |
| 01.11.2024 | 8,78 | 8,91 | 8,61 | 8,61 | -4,12% | 800,00 |
| 31.10.2024 | 8,94 | 9,03 | 8,94 | 8,98 | -0,55% | 41,00 |
| 30.10.2024 | 9,25 | 9,36 | 9,00 | 9,03 | -2,53% | 3.501,00 |
| 29.10.2024 | 9,43 | 9,61 | 9,26 | 9,26 | -1,55% | 3.760,00 |
| 28.10.2024 | 9,24 | 9,68 | 8,99 | 9,41 | 5,39% | 4.455,00 |
| 25.10.2024 | 9,11 | 9,11 | 8,93 | 8,93 | -2,85% | 1.992,00 |
| 24.10.2024 | 9,28 | 9,37 | 9,19 | 9,19 | -0,50% | 238,00 |
| 23.10.2024 | 9,27 | 9,32 | 9,23 | 9,24 | -1,13% | 695,00 |
| 22.10.2024 | 9,26 | 9,37 | 9,26 | 9,34 | 1,72% | 3.300,00 |
| 21.10.2024 | 9,44 | 9,44 | 9,19 | 9,19 | -3,72% | 5.419,00 |
| 18.10.2024 | 9,48 | 9,77 | 9,39 | 9,54 | 2,76% | 1.199,00 |
| 17.10.2024 | 9,48 | 9,50 | 9,17 | 9,28 | -0,33% | 9.521,00 |
| 16.10.2024 | 11,54 | 11,72 | 8,49 | 9,32 | -19,91% | 42.510,00 |
| 15.10.2024 | 11,55 | 11,79 | 11,34 | 11,63 | -0,91% | - |
| 14.10.2024 | 11,57 | 11,74 | 11,50 | 11,74 | 0,50% | 2.260,00 |
| 11.10.2024 | 11,47 | 11,68 | 11,26 | 11,68 | -0,78% | 745,00 |
| 10.10.2024 | 11,83 | 12,13 | 11,71 | 11,77 | -0,56% | 3.626,00 |
| 09.10.2024 | 11,88 | 12,46 | 11,63 | 11,84 | -3,41% | 1.231,00 |
| 08.10.2024 | 11,83 | 12,31 | 11,80 | 12,26 | -1,46% | 6.020,00 |
| 07.10.2024 | 12,34 | 12,44 | 12,18 | 12,44 | 0,08% | 62,00 |
| 04.10.2024 | 13,28 | 13,28 | 12,27 | 12,43 | -8,29% | 2.307,00 |
| 03.10.2024 | 13,01 | 13,55 | 12,20 | 13,55 | 10,52% | 11.019,00 |
| 02.10.2024 | 11,10 | 12,26 | 11,05 | 12,26 | 7,56% | 6.983,00 |
| 01.10.2024 | 11,47 | 11,47 | 11,40 | 11,40 | -1,72% | 2.353,00 |
| 30.09.2024 | 11,84 | 11,88 | 11,60 | 11,60 | 2,06% | 3.120,00 |
| 27.09.2024 | 10,94 | 11,37 | 10,92 | 11,37 | 4,78% | 3.060,00 |
| 26.09.2024 | 11,02 | 11,23 | 10,80 | 10,85 | -2,16% | 5.886,00 |
| 25.09.2024 | 12,02 | 12,44 | 11,09 | 11,09 | -3,01% | 9.558,00 |
| 24.09.2024 | 11,58 | 11,65 | 11,43 | 11,43 | -1,24% | 1.844,00 |
| 23.09.2024 | 11,56 | 11,75 | 11,56 | 11,58 | 3,41% | 848,00 |
| 20.09.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -2,37% | - |
| 19.09.2024 | 11,32 | 11,64 | 11,32 | 11,47 | 0,10% | 1.474,00 |
| 18.09.2024 | 11,71 | 11,98 | 11,45 | 11,45 | -0,99% | 4.309,00 |
| 17.09.2024 | 12,03 | 12,09 | 11,57 | 11,57 | -3,42% | 111,00 |
| 16.09.2024 | 12,02 | 12,40 | 11,90 | 11,98 | 6,62% | 11.990,00 |
| 13.09.2024 | 10,76 | 11,35 | 10,76 | 11,23 | 6,06% | 6.691,00 |
| 12.09.2024 | 11,45 | 11,45 | 10,16 | 10,59 | -6,86% | 4.967,00 |
| 11.09.2024 | 11,55 | 11,59 | 11,37 | 11,37 | -1,44% | 20,00 |
| 10.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 3,95% | - |
| 09.09.2024 | 10,38 | 11,13 | 10,38 | 11,10 | 4,23% | 6.126,00 |
| 06.09.2024 | 10,70 | 10,86 | 10,52 | 10,65 | 1,27% | 1.150,00 |
| 05.09.2024 | 10,74 | 10,74 | 10,20 | 10,52 | -15,10% | 1.230,00 |
| 04.09.2024 | 11,29 | 12,40 | 11,29 | 12,39 | 10,89% | 584,00 |
| 03.09.2024 | 11,50 | 11,76 | 11,14 | 11,17 | -4,68% | 10.817,00 |
| 02.09.2024 | 11,92 | 12,04 | 11,51 | 11,72 | 15,47% | 5.324,00 |
| 30.08.2024 | 10,39 | 10,40 | 10,08 | 10,15 | -1,99% | 341,00 |
| 29.08.2024 | 9,97 | 10,38 | 9,97 | 10,35 | 3,74% | 3.610,00 |