3,970$
2,06%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,89 | 4,02 | 3,86 | 3,97 | 1,93% | 2.923.119,00 |
| 18.04.2024 | 3,89 | 3,99 | 3,81 | 3,90 | 0,13% | 2.187.137,00 |
| 17.04.2024 | 4,00 | 4,05 | 3,88 | 3,89 | -2,51% | 3.686.492,00 |
| 16.04.2024 | 4,07 | 4,11 | 3,95 | 3,99 | -3,39% | 3.689.093,00 |
| 15.04.2024 | 4,42 | 4,43 | 4,10 | 4,13 | -3,50% | 4.779.426,00 |
| 12.04.2024 | 4,30 | 4,48 | 4,24 | 4,28 | -0,93% | 4.008.108,00 |
| 11.04.2024 | 4,34 | 4,36 | 4,23 | 4,32 | 1,41% | 2.663.971,00 |
| 10.04.2024 | 4,35 | 4,35 | 4,22 | 4,26 | -4,05% | 3.425.725,00 |
| 09.04.2024 | 4,42 | 4,65 | 4,40 | 4,44 | 0,23% | 3.093.847,00 |
| 08.04.2024 | 4,42 | 4,48 | 4,36 | 4,43 | 0,23% | 1.705.905,00 |
| 05.04.2024 | 4,39 | 4,54 | 4,32 | 4,42 | -0,45% | 3.545.050,00 |
| 04.04.2024 | 4,55 | 4,75 | 4,44 | 4,44 | -2,31% | 3.545.416,00 |
| 03.04.2024 | 4,49 | 4,58 | 4,38 | 4,55 | 0,55% | 2.672.917,00 |
| 02.04.2024 | 4,81 | 4,81 | 4,46 | 4,52 | -2,80% | 3.707.216,00 |
| 01.04.2024 | 4,82 | 4,85 | 4,61 | 4,65 | -2,72% | 4.355.352,00 |
| 28.03.2024 | 4,84 | 4,95 | 4,76 | 4,78 | -1,24% | 3.616.355,00 |
| 27.03.2024 | 4,73 | 4,85 | 4,68 | 4,84 | 2,76% | 3.287.095,00 |
| 26.03.2024 | 4,89 | 4,92 | 4,70 | 4,71 | -2,08% | 5.164.478,00 |
| 25.03.2024 | 4,68 | 4,91 | 4,66 | 4,81 | 2,34% | 3.510.423,00 |
| 22.03.2024 | 4,69 | 4,77 | 4,63 | 4,70 | -0,21% | 2.803.893,00 |
| 21.03.2024 | 4,86 | 5,07 | 4,71 | 4,71 | -2,69% | 3.264.215,00 |
| 20.03.2024 | 4,95 | 4,95 | 4,64 | 4,84 | -2,02% | 5.105.449,00 |
| 19.03.2024 | 5,07 | 5,16 | 4,92 | 4,94 | -4,08% | 4.001.035,00 |
| 18.03.2024 | 5,24 | 5,37 | 5,10 | 5,15 | -2,65% | 2.736.697,00 |
| 15.03.2024 | 4,97 | 5,40 | 4,91 | 5,29 | 6,22% | 8.817.216,00 |
| 14.03.2024 | 5,20 | 5,27 | 4,92 | 4,98 | -5,68% | 4.913.792,00 |
| 13.03.2024 | 5,05 | 5,29 | 4,99 | 5,28 | 4,23% | 4.100.274,00 |
| 12.03.2024 | 5,16 | 5,22 | 4,98 | 5,07 | -1,25% | 3.770.151,00 |
| 11.03.2024 | 5,45 | 5,62 | 5,12 | 5,13 | -5,87% | 5.750.625,00 |
| 08.03.2024 | 5,68 | 5,98 | 5,43 | 5,45 | -2,85% | 8.247.770,00 |
| 07.03.2024 | 5,67 | 5,83 | 5,56 | 5,61 | 0,00% | 5.915.405,00 |
| 06.03.2024 | 5,65 | 5,81 | 5,41 | 5,61 | 0,90% | 7.041.339,00 |
| 05.03.2024 | 5,37 | 6,00 | 5,34 | 5,56 | 1,09% | 13.095.458,00 |
| 04.03.2024 | 5,44 | 5,58 | 5,10 | 5,50 | 2,04% | 8.423.691,00 |
| 01.03.2024 | 5,09 | 5,50 | 4,76 | 5,39 | 9,66% | 14.774.965,00 |
| 29.02.2024 | 4,40 | 5,11 | 4,38 | 4,92 | 11,45% | 17.126.752,00 |
| 28.02.2024 | 4,64 | 4,70 | 4,23 | 4,41 | -26,74% | 31.239.110,00 |
| 27.02.2024 | 5,61 | 6,05 | 5,53 | 6,02 | 9,45% | 16.041.321,00 |
| 26.02.2024 | 5,41 | 5,73 | 5,28 | 5,50 | 3,97% | 15.116.930,00 |
| 23.02.2024 | 5,06 | 5,46 | 4,91 | 5,29 | 8,40% | 18.647.895,00 |
| 22.02.2024 | 4,46 | 5,46 | 4,38 | 4,88 | 22,61% | 40.541.735,00 |
| 21.02.2024 | 4,13 | 4,22 | 3,92 | 3,98 | -3,86% | 4.721.545,00 |
| 20.02.2024 | 4,16 | 4,23 | 4,08 | 4,14 | -0,48% | 2.886.153,00 |
| 16.02.2024 | 4,22 | 4,31 | 4,11 | 4,16 | -3,26% | 4.129.751,00 |
| 15.02.2024 | 4,11 | 4,35 | 4,07 | 4,30 | 5,01% | 6.587.779,00 |
| 14.02.2024 | 3,97 | 4,15 | 3,87 | 4,10 | 5,00% | 4.859.909,00 |
| 13.02.2024 | 4,03 | 4,04 | 3,81 | 3,90 | -6,02% | 5.672.519,00 |
| 12.02.2024 | 4,09 | 4,34 | 4,00 | 4,15 | 2,98% | 7.605.340,00 |
| 09.02.2024 | 3,83 | 4,14 | 3,74 | 4,03 | 6,19% | 8.227.207,00 |
| 08.02.2024 | 3,68 | 3,80 | 3,60 | 3,80 | 0,40% | 4.183.069,00 |
| 07.02.2024 | 3,93 | 3,93 | 3,75 | 3,78 | -4,06% | 4.702.958,00 |
| 06.02.2024 | 3,77 | 3,95 | 3,70 | 3,94 | 4,79% | 4.224.656,00 |
| 05.02.2024 | 3,83 | 3,86 | 3,53 | 3,76 | -4,33% | 7.831.824,00 |
| 02.02.2024 | 4,01 | 4,02 | 3,82 | 3,93 | -2,36% | 8.302.493,00 |
| 01.02.2024 | 4,05 | 4,09 | 3,99 | 4,03 | 0,12% | 4.270.237,00 |
| 31.01.2024 | 4,01 | 4,24 | 3,95 | 4,02 | -0,25% | 6.847.525,00 |
| 30.01.2024 | 4,18 | 4,22 | 4,02 | 4,03 | -3,82% | 5.487.304,00 |
| 29.01.2024 | 4,07 | 4,20 | 4,01 | 4,19 | 3,20% | 5.656.018,00 |
| 26.01.2024 | 4,17 | 4,23 | 3,98 | 4,06 | -1,10% | 5.223.763,00 |
| 25.01.2024 | 4,07 | 4,19 | 4,04 | 4,11 | 1,36% | 4.648.569,00 |
| 24.01.2024 | 4,32 | 4,35 | 4,02 | 4,05 | -4,93% | 4.359.796,00 |
| 23.01.2024 | 4,32 | 4,36 | 4,12 | 4,26 | 1,91% | 4.831.363,00 |
| 22.01.2024 | 4,06 | 4,29 | 4,02 | 4,18 | 3,21% | 6.299.400,00 |
| 19.01.2024 | 4,11 | 4,12 | 3,99 | 4,05 | -1,46% | 5.745.481,00 |
| 18.01.2024 | 4,11 | 4,15 | 4,01 | 4,11 | -2,26% | 6.246.561,00 |
| 17.01.2024 | 4,22 | 4,25 | 4,15 | 4,21 | -3,11% | 4.803.485,00 |
| 16.01.2024 | 4,43 | 4,48 | 4,28 | 4,34 | -5,24% | 6.950.102,00 |
| 12.01.2024 | 4,56 | 4,73 | 4,53 | 4,58 | 0,44% | 6.288.148,00 |
| 11.01.2024 | 4,80 | 4,81 | 4,55 | 4,56 | -5,79% | 6.793.643,00 |
| 10.01.2024 | 4,87 | 4,92 | 4,70 | 4,84 | 0,62% | 4.591.980,00 |
| 09.01.2024 | 5,10 | 5,10 | 4,63 | 4,81 | -6,60% | 15.446.762,00 |
| 08.01.2024 | 4,96 | 5,19 | 4,88 | 5,15 | 3,00% | 8.098.781,00 |
| 05.01.2024 | 5,02 | 5,11 | 4,86 | 5,00 | -2,91% | 7.707.243,00 |
| 04.01.2024 | 4,91 | 5,20 | 4,81 | 5,15 | 5,32% | 8.841.028,00 |
| 03.01.2024 | 5,00 | 5,00 | 4,78 | 4,89 | -2,88% | 10.312.085,00 |
| 02.01.2024 | 4,82 | 5,34 | 4,77 | 5,04 | 4,90% | 13.030.427,00 |
| 29.12.2023 | 4,90 | 5,02 | 4,80 | 4,80 | -2,24% | 7.171.889,00 |
| 28.12.2023 | 4,95 | 5,02 | 4,84 | 4,91 | -0,61% | 6.787.690,00 |
| 27.12.2023 | 5,02 | 5,08 | 4,89 | 4,94 | -2,18% | 7.017.628,00 |
| 26.12.2023 | 5,15 | 5,19 | 5,03 | 5,05 | -0,20% | 4.714.650,00 |
| 22.12.2023 | 4,94 | 5,17 | 4,90 | 5,06 | 2,43% | 7.924.783,00 |
| 21.12.2023 | 4,99 | 5,11 | 4,93 | 4,94 | 0,41% | 7.064.424,00 |
| 20.12.2023 | 5,18 | 5,20 | 4,85 | 4,92 | -5,93% | 11.682.410,00 |
| 19.12.2023 | 5,18 | 5,32 | 5,18 | 5,23 | 1,36% | 5.716.814,00 |
| 18.12.2023 | 5,36 | 5,39 | 5,07 | 5,16 | -4,44% | 11.271.694,00 |
| 15.12.2023 | 5,73 | 5,83 | 5,38 | 5,40 | -4,85% | 19.927.642,00 |
| 14.12.2023 | 5,58 | 5,88 | 5,45 | 5,68 | 5,48% | 13.733.760,00 |
| 13.12.2023 | 5,21 | 5,42 | 5,06 | 5,38 | 1,32% | 8.436.132,00 |
| 12.12.2023 | 5,57 | 5,57 | 5,19 | 5,31 | -4,50% | 8.172.275,00 |
| 11.12.2023 | 5,62 | 5,77 | 5,52 | 5,56 | -0,18% | 6.589.030,00 |
| 08.12.2023 | 5,50 | 5,62 | 5,43 | 5,57 | 0,72% | 5.004.316,00 |
| 07.12.2023 | 5,58 | 5,59 | 5,42 | 5,53 | -0,90% | 4.845.712,00 |
| 06.12.2023 | 5,60 | 5,82 | 5,56 | 5,58 | 0,00% | 5.317.461,00 |
| 05.12.2023 | 5,80 | 6,05 | 5,58 | 5,58 | -2,96% | 7.653.370,00 |
| 04.12.2023 | 5,52 | 5,85 | 5,47 | 5,75 | 3,23% | 5.656.025,00 |
| 01.12.2023 | 5,50 | 5,60 | 5,33 | 5,57 | 1,27% | 6.867.930,00 |
| 30.11.2023 | 5,60 | 5,71 | 5,42 | 5,50 | -1,08% | 4.813.058,00 |
| 29.11.2023 | 5,77 | 5,93 | 5,55 | 5,56 | -2,97% | 6.260.669,00 |
| 28.11.2023 | 5,52 | 5,80 | 5,43 | 5,73 | 4,95% | 6.130.210,00 |
| 27.11.2023 | 5,60 | 5,61 | 5,39 | 5,46 | -1,97% | 4.060.341,00 |