3,874€
-1,41%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 3,83 | 4,01 | 3,83 | 3,86 | -1,68% | 43.086,00 |
| 23.04.2024 | 3,85 | 4,07 | 3,80 | 3,93 | 2,72% | 26.971,00 |
| 22.04.2024 | 3,74 | 3,87 | 3,68 | 3,83 | 3,29% | 12.305,00 |
| 19.04.2024 | 3,67 | 3,75 | 3,56 | 3,70 | 0,16% | 6.254,00 |
| 18.04.2024 | 3,72 | 3,72 | 3,60 | 3,70 | 1,01% | 21.177,00 |
| 17.04.2024 | 3,77 | 3,79 | 3,64 | 3,66 | -3,46% | 31.687,00 |
| 16.04.2024 | 3,89 | 3,90 | 3,72 | 3,79 | -3,07% | 33.611,00 |
| 15.04.2024 | 4,12 | 4,20 | 3,86 | 3,91 | -2,66% | 29.282,00 |
| 12.04.2024 | 4,00 | 4,20 | 3,96 | 4,02 | 1,31% | 14.425,00 |
| 11.04.2024 | 3,94 | 4,02 | 3,94 | 3,97 | 0,41% | 9.908,00 |
| 10.04.2024 | 4,12 | 4,13 | 3,95 | 3,95 | -2,90% | 20.157,00 |
| 09.04.2024 | 4,07 | 4,28 | 4,03 | 4,07 | 0,10% | 17.935,00 |
| 08.04.2024 | 4,05 | 4,18 | 4,04 | 4,06 | -0,05% | 14.310,00 |
| 05.04.2024 | 4,12 | 4,22 | 4,02 | 4,07 | -1,74% | 21.993,00 |
| 04.04.2024 | 4,16 | 4,35 | 4,10 | 4,14 | -1,41% | 11.846,00 |
| 03.04.2024 | 4,19 | 4,29 | 4,05 | 4,20 | 0,02% | 21.033,00 |
| 02.04.2024 | 4,34 | 4,44 | 4,16 | 4,20 | -5,52% | 73.945,00 |
| 28.03.2024 | 4,30 | 4,56 | 4,20 | 4,44 | 0,41% | 47.790,00 |
| 27.03.2024 | 4,42 | 4,47 | 4,32 | 4,42 | 1,49% | 13.313,00 |
| 26.03.2024 | 4,44 | 4,54 | 4,34 | 4,36 | -2,24% | 16.980,00 |
| 25.03.2024 | 4,30 | 4,50 | 4,28 | 4,46 | 2,60% | 25.126,00 |
| 22.03.2024 | 4,31 | 4,44 | 4,30 | 4,35 | -0,21% | 16.775,00 |
| 21.03.2024 | 4,41 | 4,60 | 4,35 | 4,35 | -2,60% | 27.249,00 |
| 20.03.2024 | 4,59 | 4,61 | 4,29 | 4,47 | -1,46% | 38.632,00 |
| 19.03.2024 | 4,76 | 4,79 | 4,54 | 4,54 | -4,77% | 14.707,00 |
| 18.03.2024 | 4,89 | 4,89 | 4,70 | 4,76 | -1,89% | 23.255,00 |
| 15.03.2024 | 4,54 | 4,91 | 4,54 | 4,86 | 7,32% | 15.360,00 |
| 14.03.2024 | 4,76 | 5,00 | 4,52 | 4,52 | -5,61% | 20.776,00 |
| 13.03.2024 | 4,71 | 4,84 | 4,59 | 4,79 | 3,54% | 29.385,00 |
| 12.03.2024 | 4,71 | 4,86 | 4,57 | 4,63 | -1,53% | 22.658,00 |
| 11.03.2024 | 5,03 | 5,18 | 4,68 | 4,70 | -6,32% | 47.265,00 |
| 08.03.2024 | 5,12 | 5,41 | 4,98 | 5,02 | -2,98% | 186.751,00 |
| 07.03.2024 | 5,10 | 5,31 | 5,03 | 5,17 | 0,47% | 34.685,00 |
| 06.03.2024 | 5,11 | 5,50 | 4,98 | 5,15 | 0,04% | 72.586,00 |
| 05.03.2024 | 5,12 | 5,50 | 4,91 | 5,15 | 1,90% | 114.977,00 |
| 04.03.2024 | 4,95 | 5,10 | 4,71 | 5,05 | 1,88% | 74.304,00 |
| 01.03.2024 | 4,50 | 5,02 | 4,43 | 4,96 | 8,30% | 123.183,00 |
| 29.02.2024 | 3,95 | 4,73 | 3,94 | 4,58 | 13,15% | 228.016,00 |
| 28.02.2024 | 5,78 | 6,20 | 3,90 | 4,05 | -27,22% | 600.717,00 |
| 27.02.2024 | 5,15 | 5,56 | 5,10 | 5,56 | 9,58% | 267.195,00 |
| 26.02.2024 | 4,88 | 5,25 | 4,70 | 5,07 | 3,74% | 152.090,00 |
| 23.02.2024 | 4,42 | 5,04 | 4,40 | 4,89 | 7,90% | 154.653,00 |
| 22.02.2024 | 3,71 | 5,03 | 3,67 | 4,53 | 23,90% | 384.745,00 |
| 21.02.2024 | 3,83 | 3,87 | 3,63 | 3,66 | -4,17% | 37.034,00 |
| 20.02.2024 | 3,96 | 3,99 | 3,77 | 3,82 | -1,93% | 26.099,00 |
| 19.02.2024 | 3,91 | 3,97 | 3,89 | 3,89 | 1,59% | 7.167,00 |
| 16.02.2024 | 3,98 | 4,00 | 3,83 | 3,83 | -2,89% | 34.400,00 |
| 15.02.2024 | 3,85 | 4,04 | 3,74 | 3,94 | 2,31% | 61.630,00 |
| 14.02.2024 | 3,64 | 3,86 | 3,61 | 3,86 | 6,26% | 34.434,00 |
| 13.02.2024 | 3,89 | 3,89 | 3,57 | 3,63 | -5,94% | 57.871,00 |
| 12.02.2024 | 3,75 | 4,04 | 3,70 | 3,86 | 2,12% | 50.809,00 |
| 09.02.2024 | 3,45 | 3,80 | 3,45 | 3,78 | 7,91% | 45.225,00 |
| 08.02.2024 | 3,46 | 3,57 | 3,36 | 3,50 | -0,28% | 30.910,00 |
| 07.02.2024 | 3,62 | 3,65 | 3,48 | 3,51 | -4,10% | 24.620,00 |
| 06.02.2024 | 3,50 | 3,67 | 3,40 | 3,66 | 4,15% | 37.109,00 |
| 05.02.2024 | 3,68 | 3,70 | 3,31 | 3,51 | -2,87% | 62.366,00 |
| 02.02.2024 | 3,77 | 3,77 | 3,54 | 3,62 | -2,32% | 44.391,00 |
| 01.02.2024 | 3,72 | 3,88 | 3,70 | 3,70 | -0,43% | 27.676,00 |
| 31.01.2024 | 3,72 | 3,89 | 3,65 | 3,72 | 0,49% | 46.636,00 |
| 30.01.2024 | 3,82 | 3,87 | 3,70 | 3,70 | -3,52% | 21.125,00 |
| 29.01.2024 | 3,79 | 3,85 | 3,71 | 3,84 | 2,92% | 9.591,00 |
| 26.01.2024 | 3,80 | 3,88 | 3,67 | 3,73 | -1,61% | 24.861,00 |
| 25.01.2024 | 3,78 | 3,87 | 3,70 | 3,79 | 1,66% | 10.270,00 |
| 24.01.2024 | 3,97 | 3,97 | 3,70 | 3,73 | -5,26% | 26.708,00 |
| 23.01.2024 | 3,87 | 4,00 | 3,82 | 3,93 | 2,53% | 27.025,00 |
| 22.01.2024 | 3,73 | 3,90 | 3,65 | 3,84 | 3,34% | 19.380,00 |
| 19.01.2024 | 3,80 | 3,80 | 3,68 | 3,71 | -2,01% | 18.138,00 |
| 18.01.2024 | 3,93 | 3,98 | 3,70 | 3,79 | -1,53% | 50.820,00 |
| 17.01.2024 | 3,95 | 3,97 | 3,81 | 3,85 | -3,46% | 66.842,00 |
| 16.01.2024 | 4,25 | 4,30 | 3,95 | 3,99 | -7,73% | 87.350,00 |
| 15.01.2024 | 4,24 | 4,37 | 4,18 | 4,32 | 2,86% | 31.717,00 |
| 12.01.2024 | 4,23 | 4,29 | 4,14 | 4,20 | 0,70% | 80.958,00 |
| 11.01.2024 | 4,37 | 4,45 | 4,17 | 4,17 | -5,80% | 40.508,00 |
| 10.01.2024 | 4,37 | 4,49 | 4,31 | 4,43 | 0,93% | 29.688,00 |
| 09.01.2024 | 4,69 | 4,72 | 4,23 | 4,39 | -7,35% | 79.914,00 |
| 08.01.2024 | 4,58 | 4,74 | 4,46 | 4,74 | 4,50% | 33.538,00 |
| 05.01.2024 | 4,65 | 4,71 | 4,45 | 4,53 | -3,74% | 56.290,00 |
| 04.01.2024 | 4,50 | 4,75 | 4,41 | 4,71 | 4,95% | 22.003,00 |
| 03.01.2024 | 4,61 | 4,66 | 4,39 | 4,49 | -2,16% | 29.519,00 |
| 02.01.2024 | 4,37 | 4,85 | 4,36 | 4,58 | 3,08% | 60.541,00 |
| 29.12.2023 | 4,44 | 4,50 | 4,43 | 4,45 | 0,82% | 5.711,00 |
| 28.12.2023 | 4,45 | 4,54 | 4,39 | 4,41 | -0,68% | 72.597,00 |
| 27.12.2023 | 4,59 | 4,64 | 4,40 | 4,44 | -2,82% | 18.822,00 |
| 22.12.2023 | 4,52 | 4,69 | 4,45 | 4,57 | 0,13% | 29.382,00 |
| 21.12.2023 | 4,48 | 4,64 | 4,48 | 4,56 | 1,56% | 26.622,00 |
| 20.12.2023 | 4,74 | 4,81 | 4,45 | 4,49 | -5,19% | 82.004,00 |
| 19.12.2023 | 4,75 | 4,82 | 4,71 | 4,74 | 0,42% | 35.280,00 |
| 18.12.2023 | 5,03 | 5,25 | 4,65 | 4,72 | -4,86% | 69.178,00 |
| 15.12.2023 | 5,15 | 5,30 | 4,93 | 4,96 | -3,86% | 49.797,00 |
| 14.12.2023 | 4,88 | 5,34 | 4,82 | 5,16 | 4,28% | 93.186,00 |
| 13.12.2023 | 4,95 | 4,96 | 4,73 | 4,95 | 1,23% | 56.464,00 |
| 12.12.2023 | 5,24 | 5,24 | 4,82 | 4,89 | -5,16% | 35.280,00 |
| 11.12.2023 | 5,20 | 5,34 | 5,12 | 5,15 | -1,07% | 19.622,00 |
| 08.12.2023 | 5,08 | 5,21 | 5,06 | 5,21 | 2,08% | 19.075,00 |
| 07.12.2023 | 5,16 | 5,31 | 5,06 | 5,10 | -1,69% | 17.427,00 |
| 06.12.2023 | 5,18 | 5,37 | 5,14 | 5,19 | 0,04% | 18.495,00 |
| 05.12.2023 | 5,27 | 5,58 | 5,19 | 5,19 | -1,93% | 33.271,00 |
| 04.12.2023 | 5,10 | 5,37 | 5,09 | 5,29 | 3,68% | 31.749,00 |
| 01.12.2023 | 5,09 | 5,14 | 4,90 | 5,10 | 1,19% | 30.111,00 |
| 30.11.2023 | 5,08 | 5,20 | 4,98 | 5,04 | -0,36% | 14.480,00 |