Börse:
51,461$
-0,40%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
51,159$
Ask:
51,763$
Aktienkurse zur Novavax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 51,78 | 52,04 | 48,51 | 51,67 | -0,27% | 4.847.054,00 |
| 23.06.2022 | 45,48 | 51,90 | 44,76 | 51,81 | 13,92% | 6.373.767,00 |
| 22.06.2022 | 39,73 | 46,61 | 39,38 | 45,48 | 9,93% | 6.739.508,00 |
| 21.06.2022 | 41,00 | 43,45 | 40,56 | 41,37 | 2,81% | 4.214.225,00 |
| 17.06.2022 | 37,74 | 41,31 | 37,67 | 40,24 | 6,85% | 7.617.725,00 |
| 16.06.2022 | 39,87 | 40,30 | 36,06 | 37,66 | -8,66% | 5.006.027,00 |
| 15.06.2022 | 37,60 | 42,10 | 37,50 | 41,23 | 6,51% | 5.713.630,00 |
| 14.06.2022 | 36,75 | 39,50 | 35,33 | 38,71 | 6,70% | 5.686.869,00 |
| 13.06.2022 | 38,90 | 40,20 | 34,88 | 36,28 | -10,68% | 7.303.198,00 |
| 10.06.2022 | 41,35 | 42,95 | 39,01 | 40,62 | -2,07% | 9.759.218,00 |
| 09.06.2022 | 48,10 | 50,86 | 41,11 | 41,48 | -17,22% | 18.198.282,00 |
| 08.06.2022 | 52,31 | 52,95 | 46,15 | 50,11 | 5,41% | 26.983.913,00 |
| 06.06.2022 | 45,31 | 48,62 | 43,58 | 47,54 | 6,21% | 7.597.762,00 |
| 03.06.2022 | 50,50 | 50,60 | 41,10 | 44,76 | -20,03% | 23.314.918,00 |
| 02.06.2022 | 52,80 | 56,35 | 50,73 | 55,97 | 4,34% | 3.429.999,00 |
| 01.06.2022 | 55,69 | 57,49 | 52,18 | 53,64 | -3,05% | 3.689.337,00 |
| 31.05.2022 | 54,34 | 57,46 | 53,13 | 55,33 | 0,07% | 8.331.638,00 |
| 27.05.2022 | 47,06 | 56,52 | 46,19 | 55,29 | 17,46% | 7.476.271,00 |
| 26.05.2022 | 45,86 | 47,69 | 44,84 | 47,07 | 2,04% | 2.703.186,00 |
| 25.05.2022 | 46,90 | 47,50 | 44,44 | 46,13 | -0,88% | 3.152.706,00 |
| 24.05.2022 | 50,35 | 50,35 | 45,86 | 46,54 | -9,46% | 3.408.206,00 |
| 23.05.2022 | 53,00 | 53,70 | 50,65 | 51,40 | -3,78% | 3.022.216,00 |
| 20.05.2022 | 55,71 | 56,91 | 48,75 | 53,42 | -8,57% | 7.205.661,00 |
| 19.05.2022 | 52,91 | 60,57 | 52,67 | 58,43 | 12,13% | 5.329.329,00 |
| 18.05.2022 | 50,54 | 53,25 | 49,60 | 52,11 | 0,31% | 3.061.942,00 |
| 17.05.2022 | 49,06 | 52,32 | 47,55 | 51,95 | 8,23% | 3.575.723,00 |
| 16.05.2022 | 51,50 | 53,50 | 47,89 | 48,00 | -7,50% | 3.513.037,00 |
| 13.05.2022 | 49,42 | 52,75 | 48,52 | 51,89 | 8,15% | 6.144.364,00 |
| 12.05.2022 | 42,33 | 48,02 | 41,33 | 47,98 | 11,79% | 6.661.260,00 |
| 11.05.2022 | 52,53 | 52,79 | 42,60 | 42,92 | -20,31% | 8.743.610,00 |
| 10.05.2022 | 42,10 | 55,44 | 41,74 | 53,86 | 1,13% | 13.801.531,00 |
| 09.05.2022 | 57,35 | 60,37 | 52,74 | 53,26 | -7,05% | 5.909.827,00 |
| 06.05.2022 | 58,66 | 58,78 | 54,03 | 57,30 | -2,32% | 3.455.613,00 |
| 05.05.2022 | 61,99 | 63,23 | 57,36 | 58,66 | -6,49% | 3.893.269,00 |
| 04.05.2022 | 59,22 | 62,74 | 56,02 | 62,73 | 6,52% | 6.536.104,00 |
| 03.05.2022 | 53,50 | 58,91 | 52,22 | 58,89 | 9,56% | 8.046.912,00 |
| 02.05.2022 | 44,90 | 53,79 | 44,68 | 53,75 | 19,26% | 8.693.924,00 |
| 29.04.2022 | 45,95 | 52,48 | 44,90 | 45,07 | 1,81% | 7.743.242,00 |
| 28.04.2022 | 46,98 | 47,73 | 42,13 | 44,27 | -4,71% | 4.449.663,00 |
| 27.04.2022 | 47,29 | 48,88 | 45,60 | 46,46 | -2,02% | 3.247.485,00 |
| 26.04.2022 | 50,00 | 50,98 | 47,01 | 47,42 | -5,56% | 3.180.538,00 |
| 25.04.2022 | 46,44 | 50,47 | 46,25 | 50,21 | 7,63% | 4.792.146,00 |
| 22.04.2022 | 47,25 | 49,18 | 46,03 | 46,65 | -4,41% | 5.594.457,00 |
| 21.04.2022 | 54,21 | 54,65 | 48,71 | 48,80 | -9,11% | 4.781.157,00 |
| 20.04.2022 | 53,99 | 56,95 | 51,78 | 53,69 | -1,65% | 5.323.747,00 |
| 19.04.2022 | 53,20 | 55,39 | 50,24 | 54,59 | -1,03% | 4.985.793,00 |
| 18.04.2022 | 58,90 | 59,20 | 53,85 | 55,16 | -5,79% | 4.538.361,00 |
| 14.04.2022 | 61,39 | 63,38 | 58,25 | 58,55 | -5,82% | 3.917.908,00 |
| 13.04.2022 | 58,32 | 62,96 | 57,43 | 62,17 | 7,01% | 3.382.522,00 |
| 12.04.2022 | 58,05 | 61,44 | 57,56 | 58,10 | 0,97% | 4.141.034,00 |
| 11.04.2022 | 58,62 | 61,19 | 56,67 | 57,54 | -5,10% | 3.581.715,00 |
| 08.04.2022 | 59,66 | 63,55 | 58,49 | 60,63 | 1,90% | 3.633.151,00 |
| 07.04.2022 | 61,91 | 62,82 | 56,80 | 59,50 | -4,71% | 4.373.622,00 |
| 06.04.2022 | 64,81 | 65,15 | 59,19 | 62,44 | -4,28% | 5.161.896,00 |
| 05.04.2022 | 74,48 | 75,00 | 64,64 | 65,23 | -13,36% | 6.661.681,00 |
| 04.04.2022 | 74,98 | 77,65 | 73,50 | 75,29 | 1,31% | 2.648.596,00 |
| 01.04.2022 | 73,30 | 76,28 | 72,55 | 74,32 | 0,91% | 2.494.735,00 |
| 31.03.2022 | 76,40 | 76,40 | 72,90 | 73,65 | -1,47% | 2.314.204,00 |
| 30.03.2022 | 79,70 | 82,30 | 74,52 | 74,75 | -5,18% | 3.180.432,00 |
| 29.03.2022 | 74,63 | 80,24 | 73,58 | 78,83 | 6,74% | 4.338.741,00 |
| 28.03.2022 | 74,77 | 78,13 | 71,01 | 73,85 | -0,38% | 3.080.432,00 |
| 25.03.2022 | 81,38 | 81,41 | 73,23 | 74,13 | -8,99% | 3.953.015,00 |
| 24.03.2022 | 80,10 | 82,41 | 77,03 | 81,45 | 1,58% | 3.248.007,00 |
| 23.03.2022 | 83,00 | 83,54 | 79,00 | 80,18 | -4,32% | 2.793.517,00 |
| 22.03.2022 | 78,06 | 85,37 | 75,36 | 83,80 | 6,67% | 4.540.859,00 |
| 21.03.2022 | 82,88 | 83,70 | 77,10 | 78,56 | -4,54% | 3.652.572,00 |
| 18.03.2022 | 80,10 | 85,60 | 79,41 | 82,30 | 3,87% | 5.451.684,00 |
| 17.03.2022 | 77,65 | 82,22 | 75,76 | 79,23 | 2,25% | 3.998.114,00 |
| 16.03.2022 | 74,43 | 78,55 | 72,52 | 77,49 | 5,00% | 4.139.240,00 |
| 15.03.2022 | 73,40 | 74,28 | 68,11 | 73,80 | 2,60% | 3.764.715,00 |
| 14.03.2022 | 72,55 | 83,25 | 70,50 | 71,93 | -1,45% | 6.488.177,00 |
| 11.03.2022 | 78,56 | 80,48 | 72,56 | 72,99 | -6,15% | 2.953.331,00 |
| 10.03.2022 | 77,50 | 79,70 | 75,32 | 77,77 | -1,64% | 2.757.235,00 |
| 09.03.2022 | 74,00 | 79,90 | 73,88 | 79,07 | 8,63% | 3.274.500,00 |
| 08.03.2022 | 67,48 | 74,77 | 65,90 | 72,79 | 4,39% | 4.403.164,00 |
| 07.03.2022 | 70,00 | 74,54 | 65,82 | 69,73 | -2,77% | 5.105.916,00 |
| 04.03.2022 | 79,21 | 82,00 | 70,91 | 71,72 | -10,94% | 4.054.157,00 |
| 03.03.2022 | 85,48 | 85,61 | 79,24 | 80,53 | -6,78% | 2.835.571,00 |
| 02.03.2022 | 83,93 | 87,07 | 79,10 | 86,39 | 3,16% | 4.208.747,00 |
| 01.03.2022 | 79,46 | 91,00 | 79,00 | 83,74 | 0,44% | 7.183.508,00 |
| 28.02.2022 | 80,97 | 83,50 | 77,62 | 83,37 | 2,13% | 4.233.301,00 |
| 25.02.2022 | 79,11 | 82,08 | 75,42 | 81,63 | 2,10% | 2.877.724,00 |
| 24.02.2022 | 69,81 | 79,95 | 69,50 | 79,95 | 8,79% | 5.077.479,00 |
| 23.02.2022 | 80,66 | 80,98 | 72,58 | 73,49 | -7,43% | 4.095.256,00 |
| 22.02.2022 | 79,36 | 82,67 | 77,11 | 79,39 | -3,05% | 3.131.510,00 |
| 18.02.2022 | 83,88 | 84,94 | 78,77 | 81,89 | -1,86% | 2.933.289,00 |
| 17.02.2022 | 85,93 | 88,82 | 82,62 | 83,44 | -3,59% | 2.747.019,00 |
| 16.02.2022 | 85,58 | 86,97 | 82,83 | 86,55 | -0,67% | 3.069.669,00 |
| 15.02.2022 | 81,57 | 88,88 | 80,80 | 87,13 | 8,76% | 4.454.737,00 |
| 14.02.2022 | 86,91 | 88,70 | 79,99 | 80,11 | -11,42% | 5.065.512,00 |
| 11.02.2022 | 90,16 | 94,36 | 88,21 | 90,44 | 2,77% | 4.133.972,00 |
| 10.02.2022 | 87,18 | 95,34 | 86,40 | 88,00 | -4,13% | 4.925.651,00 |
| 09.02.2022 | 84,08 | 92,35 | 83,50 | 91,79 | 9,99% | 5.341.139,00 |
| 08.02.2022 | 85,02 | 87,40 | 79,36 | 83,45 | -11,97% | 9.114.889,00 |
| 07.02.2022 | 90,36 | 101,39 | 89,40 | 94,80 | 6,12% | 6.481.154,00 |
| 04.02.2022 | 88,31 | 91,65 | 87,50 | 89,33 | 0,95% | 3.314.610,00 |
| 03.02.2022 | 88,79 | 92,95 | 86,51 | 88,49 | -1,06% | 4.248.532,00 |
| 02.02.2022 | 93,29 | 94,09 | 84,97 | 89,44 | -6,03% | 6.012.230,00 |
| 01.02.2022 | 97,45 | 98,82 | 91,85 | 95,18 | 1,58% | 7.176.513,00 |
| 31.01.2022 | 87,30 | 94,70 | 85,06 | 93,70 | 13,00% | 10.415.707,00 |