4,771$
-1,42%
Echtzeit-Aktienkurs Novavax Inc.
Bid:
Ask:
Aktienkurse zur Novavax Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 4,83 | 4,94 | 4,77 | 4,78 | -1,54% | - |
27.03.2024 | 4,73 | 4,85 | 4,68 | 4,85 | 2,97% | 3.836.391,00 |
26.03.2024 | 4,89 | 4,92 | 4,70 | 4,71 | -2,08% | 5.216.895,00 |
25.03.2024 | 4,68 | 4,91 | 4,66 | 4,81 | 2,34% | 3.588.092,00 |
22.03.2024 | 4,69 | 4,77 | 4,63 | 4,70 | -0,42% | 2.803.893,00 |
21.03.2024 | 4,86 | 5,07 | 4,71 | 4,72 | -2,28% | 3.968.485,00 |
20.03.2024 | 4,95 | 4,95 | 4,64 | 4,83 | -2,23% | 7.352.220,00 |
19.03.2024 | 5,07 | 5,16 | 4,92 | 4,94 | -3,89% | 4.024.288,00 |
18.03.2024 | 5,24 | 5,37 | 5,10 | 5,14 | -2,84% | 3.160.175,00 |
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 | -5,14% | 5.180.801,00 |
13.03.2024 | 5,05 | 5,29 | 4,99 | 5,25 | 3,75% | 5.140.627,00 |
12.03.2024 | 5,16 | 5,22 | 4,98 | 5,06 | -1,36% | 4.058.744,00 |
11.03.2024 | 5,45 | 5,62 | 5,12 | 5,13 | -5,87% | 5.836.009,00 |
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% | 5.944.038,00 |
06.03.2024 | 5,65 | 5,81 | 5,41 | 5,61 | 0,90% | 7.714.735,00 |
05.03.2024 | 5,37 | 6,00 | 5,34 | 5,56 | 1,09% | 13.751.695,00 |
04.03.2024 | 5,44 | 5,58 | 5,10 | 5,50 | 2,04% | 8.916.245,00 |
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% | 18.992.795,00 |
28.02.2024 | 4,64 | 4,70 | 4,23 | 4,41 | -26,74% | 32.269.323,00 |
27.02.2024 | 5,61 | 6,05 | 5,53 | 6,02 | 9,45% | 16.386.735,00 |
26.02.2024 | 5,41 | 5,73 | 5,28 | 5,50 | 3,97% | 15.167.741,00 |
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% | 41.467.691,00 |
21.02.2024 | 4,13 | 4,22 | 3,92 | 3,98 | -3,86% | 4.851.355,00 |
20.02.2024 | 4,16 | 4,23 | 4,08 | 4,14 | -0,48% | 3.396.857,00 |
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% | 6.628.404,00 |
14.02.2024 | 3,97 | 4,15 | 3,87 | 4,10 | 5,00% | 7.064.422,00 |
13.02.2024 | 4,03 | 4,04 | 3,81 | 3,90 | -6,02% | 8.270.160,00 |
12.02.2024 | 4,09 | 4,34 | 4,00 | 4,15 | 2,98% | 8.241.083,00 |
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% | 4.688.273,00 |
07.02.2024 | 3,93 | 3,93 | 3,75 | 3,78 | -4,06% | 5.180.383,00 |
06.02.2024 | 3,77 | 3,95 | 3,70 | 3,94 | 4,79% | 4.633.854,00 |
05.02.2024 | 3,83 | 3,86 | 3,53 | 3,76 | -4,33% | 8.981.766,00 |
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% | 5.146.377,00 |
31.01.2024 | 4,01 | 4,24 | 3,95 | 4,02 | -0,25% | 9.126.038,00 |
30.01.2024 | 4,18 | 4,22 | 4,02 | 4,03 | -3,82% | 5.645.335,00 |
29.01.2024 | 4,07 | 4,20 | 4,01 | 4,19 | 3,20% | 5.711.335,00 |
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% | 5.646.083,00 |
24.01.2024 | 4,32 | 4,35 | 4,02 | 4,05 | -4,93% | 7.267.540,00 |
23.01.2024 | 4,32 | 4,36 | 4,12 | 4,26 | 1,91% | 5.181.698,00 |
22.01.2024 | 4,06 | 4,29 | 4,02 | 4,18 | 3,21% | 6.625.404,00 |
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% | 6.797.426,00 |
17.01.2024 | 4,22 | 4,25 | 4,15 | 4,21 | -3,11% | 6.091.594,00 |
16.01.2024 | 4,43 | 4,48 | 4,28 | 4,34 | -5,24% | 7.265.544,00 |
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% | 8.349.146,00 |
10.01.2024 | 4,87 | 4,92 | 4,70 | 4,84 | 0,62% | 8.816.775,00 |
09.01.2024 | 5,10 | 5,10 | 4,63 | 4,81 | -6,60% | 15.527.045,00 |
08.01.2024 | 4,96 | 5,19 | 4,88 | 5,15 | 3,00% | 8.989.129,00 |
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% | 9.809.586,00 |
03.01.2024 | 5,00 | 5,00 | 4,78 | 4,89 | -2,88% | 14.051.700,00 |
02.01.2024 | 4,82 | 5,34 | 4,77 | 5,04 | 4,90% | 13.939.815,00 |
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% | 7.460.083,00 |
27.12.2023 | 5,02 | 5,08 | 4,89 | 4,94 | -2,18% | 8.607.344,00 |
26.12.2023 | 5,15 | 5,19 | 5,03 | 5,05 | -0,20% | 4.775.916,00 |
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% | 8.087.781,00 |
20.12.2023 | 5,18 | 5,20 | 4,85 | 4,92 | -5,93% | 14.339.147,00 |
19.12.2023 | 5,18 | 5,32 | 5,18 | 5,23 | 1,36% | 5.760.929,00 |
18.12.2023 | 5,36 | 5,39 | 5,07 | 5,16 | -4,44% | 11.921.177,00 |
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% | 15.269.282,00 |
13.12.2023 | 5,21 | 5,42 | 5,06 | 5,38 | 1,32% | 10.167.947,00 |
12.12.2023 | 5,57 | 5,57 | 5,19 | 5,31 | -4,50% | 8.199.235,00 |
11.12.2023 | 5,62 | 5,77 | 5,52 | 5,56 | -0,18% | 6.964.844,00 |
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% | 5.705.634,00 |
06.12.2023 | 5,60 | 5,82 | 5,56 | 5,58 | 0,00% | 5.970.708,00 |
05.12.2023 | 5,80 | 6,05 | 5,58 | 5,58 | -2,96% | 8.146.744,00 |
04.12.2023 | 5,52 | 5,85 | 5,47 | 5,75 | 3,23% | 6.231.702,00 |
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% | 5.654.277,00 |
29.11.2023 | 5,77 | 5,93 | 5,55 | 5,56 | -2,97% | 6.973.208,00 |
28.11.2023 | 5,52 | 5,80 | 5,43 | 5,73 | 4,95% | 6.189.797,00 |
27.11.2023 | 5,60 | 5,61 | 5,39 | 5,46 | -1,97% | 4.079.824,00 |
24.11.2023 | 5,47 | 5,80 | 5,45 | 5,57 | 3,15% | 3.925.616,00 |
22.11.2023 | 5,40 | 5,49 | 5,30 | 5,40 | 0,93% | 4.423.112,00 |
21.11.2023 | 5,62 | 5,68 | 5,33 | 5,35 | -6,14% | 4.598.250,00 |
20.11.2023 | 5,75 | 5,75 | 5,56 | 5,70 | -0,52% | 5.390.735,00 |
17.11.2023 | 5,82 | 5,96 | 5,65 | 5,73 | -1,88% | 6.211.534,00 |
16.11.2023 | 6,12 | 6,13 | 5,76 | 5,84 | -5,81% | 7.570.959,00 |
15.11.2023 | 6,33 | 6,49 | 6,19 | 6,20 | -0,64% | 5.366.996,00 |
14.11.2023 | 6,47 | 6,51 | 6,17 | 6,24 | -0,48% | 6.177.087,00 |
13.11.2023 | 6,27 | 6,29 | 6,09 | 6,27 | 0,48% | 4.106.991,00 |
10.11.2023 | 6,68 | 6,69 | 5,95 | 6,24 | -7,00% | 9.121.111,00 |
09.11.2023 | 6,93 | 7,49 | 6,71 | 6,71 | -1,32% | 9.923.642,00 |
08.11.2023 | 7,19 | 7,19 | 6,70 | 6,80 | -4,09% | 6.151.112,00 |
07.11.2023 | 6,90 | 7,15 | 6,85 | 7,09 | 2,75% | 4.783.602,00 |
06.11.2023 | 7,13 | 7,18 | 6,78 | 6,90 | -2,27% | 5.031.232,00 |
03.11.2023 | 7,28 | 7,47 | 7,03 | 7,06 | -1,12% | 5.441.972,00 |