10,468€
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 | 10,42 | 10,55 | 10,30 | 10,48 | 0,46% | - |
| 25.04.2024 | 10,43 | 10,43 | 10,43 | 10,43 | -1,93% | 100,00 |
| 24.04.2024 | 10,85 | 10,85 | 10,64 | 10,64 | -5,53% | 1.435,00 |
| 23.04.2024 | 11,12 | 11,32 | 10,96 | 11,26 | 1,60% | - |
| 22.04.2024 | 11,12 | 11,20 | 11,00 | 11,08 | 0,36% | - |
| 19.04.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 4,20% | 800,00 |
| 18.04.2024 | 10,54 | 10,60 | 10,54 | 10,60 | -1,17% | 580,00 |
| 17.04.2024 | 10,68 | 10,72 | 10,68 | 10,72 | -0,83% | 585,00 |
| 16.04.2024 | 10,83 | 10,87 | 10,81 | 10,81 | -0,96% | 1.130,00 |
| 15.04.2024 | 10,99 | 10,99 | 10,83 | 10,92 | -3,11% | 1.340,00 |
| 12.04.2024 | 11,26 | 11,31 | 11,12 | 11,27 | 0,81% | - |
| 11.04.2024 | 11,23 | 11,23 | 11,18 | 11,18 | 2,48% | 480,00 |
| 10.04.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -1,13% | 200,00 |
| 09.04.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -0,54% | 520,00 |
| 08.04.2024 | 11,10 | 11,10 | 11,00 | 11,09 | -0,67% | 1.418,00 |
| 05.04.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -0,84% | 275,00 |
| 04.04.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,22% | 100,00 |
| 03.04.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -6,72% | 101,00 |
| 02.04.2024 | 11,55 | 12,05 | 11,55 | 12,05 | 4,92% | 199,00 |
| 28.03.2024 | 11,43 | 11,50 | 11,43 | 11,48 | 0,57% | 1.118,00 |
| 27.03.2024 | 11,37 | 11,42 | 11,37 | 11,42 | -1,72% | 150,00 |
| 26.03.2024 | 11,53 | 11,65 | 11,48 | 11,62 | 3,02% | - |
| 25.03.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -1,10% | 4,00 |
| 22.03.2024 | 11,23 | 11,43 | 11,12 | 11,40 | 1,15% | - |
| 21.03.2024 | 11,05 | 11,27 | 11,05 | 11,27 | 2,45% | 1.010,00 |
| 20.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,14% | 50,00 |
| 19.03.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 2,51% | 73,00 |
| 18.03.2024 | 11,01 | 11,03 | 10,75 | 10,75 | -3,20% | 2.080,00 |
| 15.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,00% | 350,00 |
| 14.03.2024 | 11,07 | 11,14 | 10,99 | 10,99 | -2,31% | 2.867,00 |
| 13.03.2024 | 11,50 | 11,50 | 11,25 | 11,25 | -3,76% | 490,00 |
| 12.03.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -3,19% | 200,00 |
| 11.03.2024 | 11,78 | 12,08 | 11,78 | 12,08 | 1,22% | 309,00 |
| 08.03.2024 | 11,53 | 11,93 | 11,53 | 11,93 | 1,75% | 200,00 |
| 07.03.2024 | 11,57 | 11,78 | 11,57 | 11,73 | 1,08% | 1.356,00 |
| 06.03.2024 | 11,45 | 11,60 | 11,35 | 11,60 | 0,00% | 8.320,00 |
| 05.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,09% | 20,00 |
| 04.03.2024 | 11,92 | 11,92 | 11,59 | 11,59 | -2,34% | 243,00 |
| 01.03.2024 | 11,73 | 11,90 | 11,56 | 11,87 | 1,35% | - |
| 29.02.2024 | 11,67 | 11,97 | 11,67 | 11,71 | -1,80% | 1.003,00 |
| 28.02.2024 | 11,82 | 11,93 | 11,60 | 11,93 | -1,00% | 3.150,00 |
| 27.02.2024 | 11,92 | 12,05 | 11,92 | 12,05 | -0,21% | 55,00 |
| 26.02.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 3,29% | 1.083,00 |
| 23.02.2024 | 11,58 | 11,69 | 11,58 | 11,69 | 0,99% | 365,00 |
| 22.02.2024 | 11,21 | 11,57 | 11,21 | 11,57 | 1,94% | 2.062,00 |
| 21.02.2024 | 11,30 | 11,35 | 10,82 | 11,35 | -0,26% | 1.822,00 |
| 20.02.2024 | 11,40 | 11,40 | 11,38 | 11,38 | 1,93% | 548,00 |
| 19.02.2024 | 11,27 | 11,34 | 11,10 | 11,17 | -3,29% | 945,00 |
| 16.02.2024 | 11,41 | 11,55 | 11,41 | 11,55 | -0,52% | 450,00 |
| 15.02.2024 | 11,48 | 11,61 | 11,47 | 11,61 | 0,74% | 222,00 |
| 14.02.2024 | 11,32 | 11,52 | 11,32 | 11,52 | 0,13% | 1.727,00 |
| 13.02.2024 | 11,79 | 11,79 | 11,51 | 11,51 | -3,56% | 205,00 |
| 12.02.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -0,87% | 94,00 |
| 09.02.2024 | 11,78 | 12,04 | 11,78 | 12,04 | 0,50% | 253,00 |
| 08.02.2024 | 11,79 | 11,98 | 11,72 | 11,98 | 0,88% | 151,00 |
| 07.02.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -1,29% | 35,00 |
| 06.02.2024 | 11,90 | 12,10 | 11,80 | 12,03 | 1,43% | - |
| 05.02.2024 | 11,80 | 11,97 | 11,62 | 11,86 | -1,29% | - |
| 02.02.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 2,13% | 117,00 |
| 01.02.2024 | 12,26 | 12,26 | 11,76 | 11,76 | -3,96% | 1.270,00 |
| 31.01.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,95% | 400,00 |
| 30.01.2024 | 12,16 | 12,16 | 12,13 | 12,13 | -1,02% | 420,00 |
| 29.01.2024 | 12,10 | 12,26 | 12,10 | 12,26 | -1,49% | 920,00 |
| 26.01.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -3,38% | 15,00 |
| 25.01.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,04% | 29,00 |
| 24.01.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -1,00% | 800,00 |
| 23.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,19% | 200,00 |
| 22.01.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 3,22% | 15,00 |
| 19.01.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -2,63% | 100,00 |
| 18.01.2024 | 12,66 | 12,91 | 12,36 | 12,91 | 0,78% | 1.015,00 |
| 17.01.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -2,29% | 114,00 |
| 16.01.2024 | 12,70 | 13,16 | 12,69 | 13,11 | 3,15% | - |
| 15.01.2024 | 12,70 | 12,73 | 12,69 | 12,71 | 0,38% | - |
| 12.01.2024 | 12,64 | 12,84 | 12,46 | 12,66 | 1,67% | - |
| 11.01.2024 | 12,61 | 12,62 | 12,34 | 12,46 | -0,20% | - |
| 10.01.2024 | 12,53 | 12,53 | 12,37 | 12,48 | -2,08% | 1.004,00 |
| 09.01.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 2,87% | 56,00 |
| 08.01.2024 | 12,25 | 12,39 | 12,25 | 12,39 | -8,90% | 1.075,00 |
| 05.01.2024 | 13,59 | 13,60 | 13,33 | 13,60 | -0,18% | 1.088,00 |
| 04.01.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 3,81% | 75,00 |
| 03.01.2024 | 13,11 | 13,29 | 12,93 | 13,13 | -0,79% | - |
| 02.01.2024 | 12,51 | 13,23 | 12,51 | 13,23 | 2,88% | 870,00 |
| 29.12.2023 | 12,84 | 13,12 | 12,82 | 12,86 | 0,55% | - |
| 28.12.2023 | 12,86 | 12,86 | 12,79 | 12,79 | 1,65% | 159,00 |
| 27.12.2023 | 12,71 | 12,77 | 12,57 | 12,58 | 0,82% | - |
| 22.12.2023 | 12,51 | 12,51 | 12,48 | 12,48 | 2,17% | 650,00 |
| 21.12.2023 | 12,34 | 12,34 | 12,22 | 12,22 | -1,81% | 1.050,00 |
| 20.12.2023 | 12,44 | 12,44 | 12,44 | 12,44 | -1,03% | 100,00 |
| 19.12.2023 | 12,48 | 12,57 | 12,48 | 12,57 | 0,56% | 1.405,00 |
| 18.12.2023 | 12,36 | 12,50 | 12,36 | 12,50 | 0,66% | 210,00 |
| 15.12.2023 | 12,38 | 12,60 | 12,28 | 12,42 | 1,00% | - |
| 14.12.2023 | 12,33 | 12,33 | 12,30 | 12,30 | -1,11% | 979,00 |
| 13.12.2023 | 12,42 | 12,47 | 12,36 | 12,43 | -1,64% | - |
| 12.12.2023 | 12,64 | 12,64 | 12,64 | 12,64 | 1,10% | 8,00 |
| 11.12.2023 | 12,37 | 12,58 | 12,35 | 12,50 | 0,97% | - |
| 08.12.2023 | 12,47 | 12,53 | 12,32 | 12,38 | 1,25% | - |
| 07.12.2023 | 12,23 | 12,23 | 12,23 | 12,23 | -2,74% | 250,00 |
| 06.12.2023 | 12,54 | 12,58 | 12,54 | 12,58 | -0,75% | 230,00 |
| 05.12.2023 | 12,71 | 12,71 | 12,62 | 12,67 | -0,86% | 436,00 |
| 04.12.2023 | 12,31 | 12,78 | 12,31 | 12,78 | 1,13% | 220,00 |