10,463€
0,36%
Echtzeit-Aktienkurs Dynavax Technologies Corp
Bid:
Ask:
Aktienkurse zur Dynavax Technologies Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,22 | 10,26 | 10,22 | 10,26 | -1,58% | - |
| 25.04.2024 | 10,43 | 10,43 | 10,42 | 10,43 | -3,25% | - |
| 24.04.2024 | 10,79 | 10,80 | 10,78 | 10,78 | -1,33% | - |
| 23.04.2024 | 10,91 | 10,92 | 10,89 | 10,92 | -0,64% | - |
| 22.04.2024 | 10,90 | 10,99 | 10,88 | 10,99 | 5,32% | - |
| 19.04.2024 | 10,40 | 10,44 | 10,40 | 10,44 | -0,38% | - |
| 18.04.2024 | 10,52 | 10,52 | 10,48 | 10,48 | -1,32% | - |
| 17.04.2024 | 10,60 | 10,62 | 10,50 | 10,62 | -2,21% | 80,00 |
| 16.04.2024 | 10,78 | 10,86 | 10,78 | 10,86 | -1,18% | - |
| 15.04.2024 | 10,94 | 10,99 | 10,84 | 10,99 | 0,50% | 1.290,00 |
| 12.04.2024 | 11,04 | 11,06 | 10,93 | 10,93 | 0,09% | - |
| 11.04.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 0,78% | - |
| 10.04.2024 | 10,87 | 10,87 | 10,84 | 10,84 | 0,05% | - |
| 09.04.2024 | 10,89 | 10,89 | 10,83 | 10,83 | -1,68% | - |
| 08.04.2024 | 10,89 | 11,02 | 10,89 | 11,02 | 0,14% | - |
| 05.04.2024 | 10,96 | 11,00 | 10,95 | 11,00 | -0,05% | - |
| 04.04.2024 | 11,04 | 11,05 | 11,01 | 11,01 | -1,61% | - |
| 03.04.2024 | 11,19 | 11,21 | 11,19 | 11,19 | -2,40% | - |
| 02.04.2024 | 11,49 | 11,50 | 11,46 | 11,46 | 1,06% | - |
| 28.03.2024 | 11,34 | 11,34 | 11,30 | 11,34 | 0,27% | - |
| 27.03.2024 | 11,32 | 11,32 | 11,26 | 11,31 | -1,14% | - |
| 26.03.2024 | 11,40 | 11,44 | 11,34 | 11,44 | 0,39% | 150,00 |
| 25.03.2024 | 11,21 | 11,40 | 11,17 | 11,40 | 1,60% | - |
| 22.03.2024 | 11,10 | 11,22 | 11,05 | 11,22 | 0,18% | - |
| 21.03.2024 | 10,92 | 11,20 | 10,92 | 11,20 | 2,19% | 1.000,00 |
| 20.03.2024 | 10,94 | 10,96 | 10,94 | 10,96 | 0,92% | - |
| 19.03.2024 | 10,65 | 10,86 | 10,65 | 10,86 | 1,31% | - |
| 18.03.2024 | 10,96 | 10,96 | 10,72 | 10,72 | -1,79% | - |
| 15.03.2024 | 10,92 | 10,93 | 10,91 | 10,91 | -0,64% | - |
| 14.03.2024 | 11,01 | 11,03 | 10,96 | 10,98 | 0,18% | 1.501,00 |
| 13.03.2024 | 11,44 | 11,44 | 10,96 | 10,96 | -5,52% | 220,00 |
| 12.03.2024 | 11,74 | 11,74 | 11,60 | 11,60 | -3,05% | - |
| 11.03.2024 | 11,75 | 11,97 | 11,73 | 11,97 | 4,22% | - |
| 08.03.2024 | 11,49 | 11,50 | 11,48 | 11,48 | 0,00% | - |
| 07.03.2024 | 11,42 | 11,50 | 11,42 | 11,48 | 1,37% | 900,00 |
| 06.03.2024 | 11,36 | 11,37 | 11,33 | 11,33 | -2,24% | - |
| 05.03.2024 | 11,50 | 11,59 | 11,44 | 11,59 | -0,56% | 20,00 |
| 04.03.2024 | 11,52 | 11,65 | 11,52 | 11,65 | 1,75% | - |
| 01.03.2024 | 11,51 | 11,51 | 11,45 | 11,45 | -2,51% | - |
| 29.02.2024 | 11,72 | 11,75 | 11,69 | 11,75 | 1,34% | - |
| 28.02.2024 | 11,76 | 11,76 | 11,59 | 11,59 | -3,09% | - |
| 27.02.2024 | 11,87 | 12,05 | 11,87 | 11,96 | 5,14% | 75,00 |
| 26.02.2024 | 11,54 | 11,54 | 11,38 | 11,38 | -1,43% | - |
| 23.02.2024 | 11,51 | 11,54 | 11,51 | 11,54 | 0,74% | - |
| 22.02.2024 | 11,14 | 11,46 | 10,95 | 11,46 | 1,64% | - |
| 21.02.2024 | 11,13 | 11,27 | 10,77 | 11,27 | 0,63% | 250,00 |
| 20.02.2024 | 11,03 | 11,20 | 11,03 | 11,20 | -1,37% | - |
| 19.02.2024 | 11,09 | 11,36 | 11,09 | 11,36 | -0,53% | - |
| 16.02.2024 | 11,36 | 11,44 | 11,36 | 11,42 | 0,35% | 230,00 |
| 15.02.2024 | 11,42 | 11,43 | 11,38 | 11,38 | 0,09% | - |
| 14.02.2024 | 11,12 | 11,37 | 11,12 | 11,37 | -2,61% | - |
| 13.02.2024 | 11,73 | 11,73 | 11,67 | 11,67 | -0,77% | - |
| 12.02.2024 | 11,73 | 11,76 | 11,73 | 11,76 | -0,21% | - |
| 09.02.2024 | 11,72 | 11,79 | 11,72 | 11,79 | 0,17% | - |
| 08.02.2024 | 11,74 | 11,77 | 11,74 | 11,77 | 0,17% | - |
| 07.02.2024 | 11,83 | 11,83 | 11,75 | 11,75 | -0,13% | - |
| 06.02.2024 | 11,67 | 11,76 | 11,67 | 11,76 | 0,60% | - |
| 05.02.2024 | 11,57 | 11,69 | 11,57 | 11,69 | -0,04% | - |
| 02.02.2024 | 11,51 | 11,70 | 11,51 | 11,70 | -1,68% | - |
| 01.02.2024 | 11,86 | 11,90 | 11,86 | 11,90 | 0,21% | - |
| 31.01.2024 | 11,84 | 11,87 | 11,84 | 11,87 | -2,10% | - |
| 30.01.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 0,66% | - |
| 29.01.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -2,98% | 90,00 |
| 26.01.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -1,31% | - |
| 25.01.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -2,71% | - |
| 24.01.2024 | 12,88 | 12,93 | 12,88 | 12,93 | 1,49% | 1.400,00 |
| 23.01.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 1,35% | - |
| 22.01.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -0,28% | - |
| 19.01.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 0,00% | - |
| 18.01.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -1,10% | - |
| 17.01.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 2,41% | - |
| 16.01.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,16% | - |
| 15.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 0,44% | - |
| 12.01.2024 | 12,41 | 12,41 | 12,41 | 12,41 | 0,36% | - |
| 11.01.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -0,80% | - |
| 10.01.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -0,20% | - |
| 09.01.2024 | 12,49 | 12,49 | 12,49 | 12,49 | -5,09% | - |
| 08.01.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,05% | - |
| 05.01.2024 | 13,45 | 13,45 | 13,30 | 13,30 | 2,70% | 110,00 |
| 04.01.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,66% | - |
| 03.01.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 3,46% | - |
| 02.01.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -1,47% | - |
| 29.12.2023 | 12,62 | 12,62 | 12,62 | 12,62 | 1,28% | - |
| 28.12.2023 | 12,46 | 12,46 | 12,46 | 12,46 | 0,08% | - |
| 27.12.2023 | 12,45 | 12,45 | 12,45 | 12,45 | 2,89% | - |
| 22.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 1,47% | - |
| 21.12.2023 | 11,93 | 11,93 | 11,93 | 11,93 | -3,56% | - |
| 20.12.2023 | 12,37 | 12,37 | 12,37 | 12,37 | 1,06% | - |
| 19.12.2023 | 12,24 | 12,24 | 12,24 | 12,24 | -0,41% | - |
| 18.12.2023 | 12,29 | 12,29 | 12,29 | 12,29 | 0,90% | - |
| 15.12.2023 | 12,13 | 12,18 | 12,13 | 12,18 | 0,16% | 60,00 |
| 14.12.2023 | 12,16 | 12,16 | 12,16 | 12,16 | -0,25% | - |
| 13.12.2023 | 12,19 | 12,19 | 12,19 | 12,19 | -0,25% | - |
| 12.12.2023 | 12,22 | 12,22 | 12,22 | 12,22 | 0,74% | - |
| 11.12.2023 | 12,13 | 12,13 | 12,13 | 12,13 | -0,86% | - |
| 08.12.2023 | 12,23 | 12,23 | 12,23 | 12,23 | 0,37% | - |
| 07.12.2023 | 12,19 | 12,19 | 12,19 | 12,19 | -2,68% | - |
| 06.12.2023 | 12,52 | 12,52 | 12,52 | 12,52 | -0,71% | - |
| 05.12.2023 | 12,61 | 12,61 | 12,61 | 12,61 | 1,53% | - |
| 04.12.2023 | 12,42 | 12,42 | 12,42 | 12,42 | 0,57% | - |