8,128€
5,04%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 9,96 | 10,06 | 9,96 | 9,98 | 0,41% | 2.113,00 |
| 27.08.2024 | 10,38 | 10,38 | 9,94 | 9,94 | -4,07% | 18.571,00 |
| 26.08.2024 | 10,68 | 11,19 | 10,36 | 10,36 | -3,25% | 5.391,00 |
| 23.08.2024 | 10,89 | 10,99 | 10,71 | 10,71 | -5,02% | 7.862,00 |
| 22.08.2024 | 11,70 | 11,82 | 11,21 | 11,28 | -2,63% | 3.173,00 |
| 21.08.2024 | 11,58 | 11,78 | 11,58 | 11,58 | -4,33% | 4.223,00 |
| 20.08.2024 | 12,31 | 12,32 | 12,10 | 12,10 | -3,29% | 650,00 |
| 19.08.2024 | 12,00 | 12,54 | 11,60 | 12,52 | 6,10% | 7.649,00 |
| 16.08.2024 | 12,00 | 12,00 | 11,80 | 11,80 | 1,92% | 25,00 |
| 15.08.2024 | 11,05 | 11,57 | 11,05 | 11,57 | 2,77% | 7.967,00 |
| 14.08.2024 | 10,85 | 11,26 | 10,85 | 11,26 | 6,47% | 6.012,00 |
| 13.08.2024 | 10,75 | 10,75 | 10,49 | 10,58 | -2,42% | 3.408,00 |
| 12.08.2024 | 10,54 | 10,89 | 10,54 | 10,84 | 2,83% | 200,00 |
| 09.08.2024 | 10,90 | 11,11 | 10,39 | 10,54 | 1,13% | 6.058,00 |
| 08.08.2024 | 10,15 | 10,46 | 8,00 | 10,42 | 2,44% | 4.131,00 |
| 07.08.2024 | 10,86 | 11,13 | 10,18 | 10,18 | -1,22% | 8.412,00 |
| 06.08.2024 | 10,88 | 10,91 | 10,18 | 10,30 | -0,75% | 13.783,00 |
| 05.08.2024 | 10,40 | 10,40 | 9,30 | 10,38 | -5,94% | 13.295,00 |
| 02.08.2024 | 11,34 | 11,34 | 10,70 | 11,04 | -7,26% | 7.142,00 |
| 01.08.2024 | 11,84 | 11,95 | 11,00 | 11,90 | 3,03% | 10.402,00 |
| 31.07.2024 | 11,43 | 11,93 | 11,17 | 11,55 | 2,67% | 14.008,00 |
| 30.07.2024 | 14,56 | 14,56 | 11,11 | 11,25 | -27,88% | 34.600,00 |
| 29.07.2024 | 15,96 | 16,13 | 15,60 | 15,60 | -4,00% | 2.724,00 |
| 26.07.2024 | 15,49 | 16,28 | 15,49 | 16,25 | 8,41% | 23.433,00 |
| 25.07.2024 | 14,07 | 15,05 | 13,74 | 14,99 | 0,98% | 15.113,00 |
| 24.07.2024 | 14,76 | 14,84 | 14,36 | 14,84 | 4,95% | 68.973,00 |
| 23.07.2024 | 13,64 | 14,14 | 13,64 | 14,14 | 10,85% | 6.072,00 |
| 22.07.2024 | 12,80 | 13,18 | 12,73 | 12,76 | -9,40% | 10.540,00 |
| 18.07.2024 | 14,35 | 15,43 | 14,08 | 14,08 | -2,87% | 1.873,00 |
| 17.07.2024 | 15,60 | 15,70 | 14,50 | 14,50 | 0,00% | 80.684,00 |
| 16.07.2024 | 14,00 | 15,00 | 13,15 | 14,50 | 18,37% | 70.197,00 |