12,090$
0,17%
Echtzeit-Aktienkurs Dynavax Technologies Corp.
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 12,05 | 12,12 | 11,93 | 12,09 | 0,17% | 1.261.263,00 |
| 10.06.2024 | 11,91 | 12,13 | 11,64 | 12,07 | 0,08% | 1.744.863,00 |
| 07.06.2024 | 12,22 | 12,29 | 12,06 | 12,06 | -1,71% | 1.045.414,00 |
| 06.06.2024 | 12,07 | 12,46 | 12,01 | 12,27 | 1,40% | 1.447.970,00 |
| 05.06.2024 | 12,09 | 12,23 | 12,00 | 12,10 | 0,17% | 1.264.694,00 |
| 04.06.2024 | 12,17 | 12,47 | 12,03 | 12,08 | -1,91% | 1.266.226,00 |
| 03.06.2024 | 12,08 | 12,86 | 12,00 | 12,32 | 2,71% | 2.624.364,00 |
| 31.05.2024 | 11,83 | 12,06 | 11,79 | 11,99 | 1,44% | 1.801.896,00 |
| 30.05.2024 | 11,54 | 11,90 | 11,47 | 11,82 | 2,56% | 1.943.396,00 |
| 29.05.2024 | 11,51 | 11,65 | 11,38 | 11,53 | 0,17% | 1.634.220,00 |
| 28.05.2024 | 11,26 | 11,51 | 11,26 | 11,51 | 1,01% | 1.638.882,00 |
| 24.05.2024 | 11,90 | 11,99 | 11,25 | 11,39 | -3,88% | 1.652.772,00 |
| 23.05.2024 | 11,87 | 11,88 | 11,63 | 11,85 | -0,25% | 2.023.145,00 |
| 22.05.2024 | 11,43 | 11,96 | 11,40 | 11,88 | 3,66% | 2.280.679,00 |
| 21.05.2024 | 11,39 | 11,49 | 11,32 | 11,46 | 0,61% | 1.264.348,00 |
| 20.05.2024 | 11,20 | 11,47 | 11,07 | 11,39 | 2,52% | 1.554.925,00 |
| 17.05.2024 | 11,29 | 11,29 | 11,00 | 11,11 | -1,51% | 1.952.634,00 |
| 16.05.2024 | 11,09 | 11,33 | 10,95 | 11,28 | 2,17% | 1.565.289,00 |
| 15.05.2024 | 11,05 | 11,16 | 10,92 | 11,04 | 0,36% | 1.621.600,00 |
| 14.05.2024 | 10,60 | 11,09 | 10,53 | 11,00 | -0,27% | 3.178.195,00 |
| 13.05.2024 | 10,74 | 11,07 | 10,60 | 11,03 | 2,80% | 2.385.711,00 |
| 10.05.2024 | 11,06 | 11,10 | 10,62 | 10,73 | -2,54% | 2.512.576,00 |
| 09.05.2024 | 11,00 | 11,16 | 10,48 | 11,01 | -5,49% | 4.554.114,00 |
| 08.05.2024 | 11,77 | 11,85 | 11,64 | 11,65 | -0,94% | 2.347.829,00 |
| 07.05.2024 | 11,62 | 11,88 | 11,60 | 11,76 | 1,12% | 1.876.190,00 |
| 06.05.2024 | 11,73 | 11,80 | 11,53 | 11,63 | -0,94% | 1.232.272,00 |
| 03.05.2024 | 11,87 | 12,06 | 11,71 | 11,74 | 0,09% | 1.494.973,00 |
| 02.05.2024 | 11,70 | 11,83 | 11,52 | 11,73 | 0,43% | 1.126.148,00 |
| 01.05.2024 | 11,43 | 12,07 | 11,39 | 11,68 | 2,73% | 2.453.400,00 |
| 30.04.2024 | 11,33 | 11,44 | 11,24 | 11,37 | 0,26% | 1.328.008,00 |
| 29.04.2024 | 11,28 | 11,40 | 11,25 | 11,34 | 1,16% | 1.199.165,00 |
| 26.04.2024 | 11,11 | 11,26 | 11,03 | 11,21 | 0,36% | 1.876.090,00 |
| 25.04.2024 | 11,41 | 11,41 | 11,10 | 11,17 | -2,19% | 1.914.706,00 |
| 24.04.2024 | 11,70 | 11,75 | 11,35 | 11,42 | -2,89% | 1.279.822,00 |
| 23.04.2024 | 11,87 | 12,08 | 11,70 | 11,76 | -0,68% | 1.105.279,00 |
| 22.04.2024 | 11,83 | 12,01 | 11,72 | 11,84 | 0,51% | 1.607.438,00 |
| 19.04.2024 | 11,30 | 11,86 | 11,25 | 11,78 | 3,79% | 5.539.398,00 |
| 18.04.2024 | 11,32 | 11,37 | 11,21 | 11,35 | -0,70% | 1.708.311,00 |
| 17.04.2024 | 11,56 | 11,56 | 11,34 | 11,43 | -0,52% | 2.526.653,00 |
| 16.04.2024 | 11,61 | 11,62 | 11,47 | 11,49 | -1,71% | 1.792.990,00 |
| 15.04.2024 | 11,72 | 11,86 | 11,55 | 11,69 | -1,27% | 1.628.993,00 |
| 12.04.2024 | 12,01 | 12,02 | 11,76 | 11,84 | -1,58% | 1.941.135,00 |
| 11.04.2024 | 12,03 | 12,11 | 11,88 | 12,03 | 0,54% | 990.811,00 |
| 10.04.2024 | 11,91 | 12,03 | 11,80 | 11,97 | -0,54% | 1.451.792,00 |
| 09.04.2024 | 11,98 | 12,06 | 11,95 | 12,03 | -0,22% | 1.256.220,00 |
| 08.04.2024 | 12,03 | 12,11 | 11,90 | 12,06 | -0,07% | 761.537,00 |
| 05.04.2024 | 12,07 | 12,17 | 11,92 | 12,07 | -0,12% | 911.878,00 |
| 04.04.2024 | 12,17 | 12,39 | 12,04 | 12,08 | -0,90% | 1.363.152,00 |
| 03.04.2024 | 12,24 | 12,34 | 12,12 | 12,19 | -0,89% | 820.681,00 |
| 02.04.2024 | 12,50 | 12,50 | 12,09 | 12,30 | -2,23% | 1.933.204,00 |
| 01.04.2024 | 12,40 | 12,67 | 12,25 | 12,58 | 1,37% | 1.511.809,00 |
| 28.03.2024 | 12,39 | 12,52 | 12,34 | 12,41 | 0,00% | 1.531.391,00 |
| 27.03.2024 | 12,48 | 12,48 | 12,34 | 12,41 | 0,32% | 829.661,00 |
| 26.03.2024 | 12,59 | 12,64 | 12,35 | 12,37 | -1,04% | 1.063.642,00 |
| 25.03.2024 | 12,26 | 12,54 | 12,23 | 12,50 | 1,71% | 1.013.324,00 |
| 22.03.2024 | 12,21 | 12,37 | 12,05 | 12,29 | 0,99% | 1.003.567,00 |
| 21.03.2024 | 12,20 | 12,38 | 12,15 | 12,17 | 0,58% | 999.385,00 |
| 20.03.2024 | 11,97 | 12,15 | 11,91 | 12,10 | 0,67% | 1.678.293,00 |
| 19.03.2024 | 11,71 | 12,07 | 11,67 | 12,02 | 2,74% | 2.218.894,00 |
| 18.03.2024 | 11,96 | 12,02 | 11,65 | 11,70 | -2,90% | 1.874.387,00 |
| 15.03.2024 | 11,96 | 12,19 | 11,96 | 12,05 | 0,08% | 4.979.601,00 |
| 14.03.2024 | 12,10 | 12,18 | 11,90 | 12,04 | -1,15% | 1.347.540,00 |
| 13.03.2024 | 12,66 | 12,70 | 12,03 | 12,18 | -3,64% | 2.133.078,00 |
| 12.03.2024 | 12,94 | 12,95 | 12,63 | 12,64 | -2,54% | 1.722.111,00 |
| 11.03.2024 | 13,08 | 13,26 | 12,90 | 12,97 | -1,37% | 1.040.084,00 |
| 08.03.2024 | 12,92 | 13,27 | 12,90 | 13,15 | 2,57% | 1.316.419,00 |
| 07.03.2024 | 12,75 | 12,93 | 12,58 | 12,82 | 0,67% | 1.640.809,00 |
| 06.03.2024 | 12,59 | 12,77 | 12,44 | 12,74 | 1,39% | 1.245.093,00 |
| 05.03.2024 | 12,69 | 12,78 | 12,53 | 12,56 | -1,41% | 1.214.539,00 |
| 04.03.2024 | 12,71 | 12,79 | 12,56 | 12,74 | -0,16% | 1.234.338,00 |
| 01.03.2024 | 12,72 | 12,91 | 12,63 | 12,76 | 0,87% | 1.488.322,00 |
| 29.02.2024 | 13,03 | 13,08 | 12,60 | 12,65 | -2,32% | 1.150.776,00 |
| 28.02.2024 | 12,89 | 13,09 | 12,85 | 12,95 | -0,15% | 990.193,00 |
| 27.02.2024 | 13,13 | 13,20 | 12,84 | 12,97 | -1,29% | 1.988.461,00 |
| 26.02.2024 | 12,70 | 13,20 | 12,64 | 13,14 | 3,06% | 2.906.483,00 |
| 23.02.2024 | 12,47 | 13,06 | 12,27 | 12,75 | 2,41% | 3.039.094,00 |
| 22.02.2024 | 12,51 | 12,61 | 12,30 | 12,45 | -0,08% | 1.906.023,00 |
| 21.02.2024 | 12,14 | 12,48 | 12,12 | 12,46 | 1,47% | 1.566.113,00 |
| 20.02.2024 | 12,35 | 12,44 | 12,08 | 12,28 | -1,05% | 1.435.850,00 |
| 16.02.2024 | 12,43 | 12,58 | 12,33 | 12,41 | -0,56% | 1.661.062,00 |
| 15.02.2024 | 12,47 | 12,57 | 12,35 | 12,48 | 0,08% | 1.493.079,00 |
| 14.02.2024 | 12,42 | 12,50 | 12,21 | 12,47 | 1,46% | 1.062.748,00 |
| 13.02.2024 | 12,55 | 12,55 | 12,18 | 12,29 | -4,06% | 2.502.792,00 |
| 12.02.2024 | 12,83 | 12,94 | 12,78 | 12,81 | -0,93% | 1.147.557,00 |
| 09.02.2024 | 12,92 | 12,98 | 12,82 | 12,93 | 0,39% | 1.026.844,00 |
| 08.02.2024 | 12,86 | 12,94 | 12,81 | 12,88 | -0,16% | 1.275.119,00 |
| 07.02.2024 | 13,00 | 13,14 | 12,87 | 12,90 | -0,54% | 1.353.101,00 |
| 06.02.2024 | 12,77 | 13,02 | 12,66 | 12,97 | 1,41% | 1.188.624,00 |
| 05.02.2024 | 12,68 | 12,86 | 12,53 | 12,79 | 0,47% | 1.174.442,00 |
| 02.02.2024 | 12,76 | 12,81 | 12,69 | 12,73 | -0,43% | 1.059.056,00 |
| 01.02.2024 | 12,91 | 12,95 | 12,68 | 12,79 | -0,97% | 2.164.368,00 |
| 31.01.2024 | 13,00 | 13,18 | 12,87 | 12,91 | -1,00% | 1.563.627,00 |
| 30.01.2024 | 13,35 | 13,36 | 13,00 | 13,04 | -2,69% | 1.870.854,00 |
| 29.01.2024 | 13,23 | 13,41 | 13,00 | 13,40 | 0,60% | 1.642.525,00 |
| 26.01.2024 | 13,76 | 13,80 | 13,30 | 13,32 | -3,20% | 1.543.179,00 |
| 25.01.2024 | 13,93 | 14,10 | 13,69 | 13,76 | -1,29% | 1.063.633,00 |
| 24.01.2024 | 14,30 | 14,30 | 13,93 | 13,94 | -2,24% | 754.264,00 |
| 23.01.2024 | 14,20 | 14,26 | 14,07 | 14,26 | 0,56% | 1.105.175,00 |
| 22.01.2024 | 13,97 | 14,19 | 13,93 | 14,18 | 1,58% | 1.784.062,00 |
| 19.01.2024 | 13,97 | 14,06 | 13,82 | 13,96 | -0,07% | 4.403.541,00 |