Novavax, Inc. NVAX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$10,60-0,21 (-1,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,60 | -1,94 % | $10,75 | $10,98 | $10,55 | 3,15M |
| 2026-09-30 | $10,81 | -0,09 % | $10,85 | $11,10 | $10,54 | 4,56M |
| 2026-09-29 | $10,82 | +0,19 % | $10,80 | $11,11 | $10,41 | 4,07M |
| 2026-09-28 | $10,80 | +1,60 % | $10,50 | $10,98 | $10,26 | 4,46M |
| 2026-09-25 | $10,63 | +0,28 % | $10,62 | $10,79 | $10,34 | 3,91M |
| 2026-09-24 | $10,60 | +0,47 % | $10,43 | $10,85 | $10,38 | 4,35M |
| 2026-09-23 | $10,55 | -2,59 % | $10,79 | $10,95 | $10,47 | 5,77M |
| 2026-09-22 | $10,83 | +4,03 % | $10,39 | $11,09 | $10,15 | 7,58M |
| 2026-09-21 | $10,41 | +2,97 % | $10,38 | $10,70 | $10,21 | 6,13M |
| 2026-09-18 | $10,11 | +1,10 % | $9,89 | $10,15 | $9,76 | 11,14M |
| 2026-09-17 | $10,00 | +6,95 % | $9,62 | $10,38 | $9,61 | 8,87M |
| 2026-09-16 | $9,35 | +1,30 % | $9,35 | $9,41 | $9,16 | 2,85M |
| 2026-09-15 | $9,23 | -3,75 % | $9,50 | $9,56 | $9,16 | 3,33M |
| 2026-09-14 | $9,59 | +1,80 % | $9,38 | $9,60 | $9,14 | 3,36M |
| 2026-09-11 | $9,42 | +1,29 % | $9,29 | $9,87 | $9,23 | 6,12M |
| 2026-09-10 | $9,30 | -5,58 % | $9,64 | $9,68 | $9,11 | 5,89M |
| 2026-09-09 | $9,85 | -3,34 % | $10,02 | $10,24 | $9,73 | 4,44M |
| 2026-09-08 | $10,19 | -0,29 % | $10,10 | $10,36 | $9,75 | 4,23M |
| 2026-09-04 | $10,22 | -1,16 % | $10,50 | $10,75 | $10,05 | 5,12M |
| 2026-09-03 | $10,34 | +0,19 % | $10,42 | $10,48 | $9,90 | 6,23M |
| 2026-09-02 | $10,32 | +1,98 % | $10,28 | $10,73 | $9,96 | 5,64M |
| 2026-09-01 | $10,12 | +8,00 % | $9,20 | $10,26 | $9,19 | 10,04M |
| 2026-08-31 | $9,37 | +1,19 % | $9,10 | $9,99 | $9,09 | 7,27M |
| 2026-08-28 | $9,26 | +2,32 % | $9,18 | $9,34 | $8,89 | 4,21M |
| 2026-08-27 | $9,05 | -1,74 % | $9,12 | $9,18 | $8,92 | 3,42M |
| 2026-08-26 | $9,21 | -2,44 % | $9,33 | $9,44 | $9,13 | 3,51M |
| 2026-08-25 | $9,44 | +6,55 % | $9,07 | $9,58 | $8,93 | 7,11M |
| 2026-08-24 | $8,86 | -0,89 % | $8,87 | $8,98 | $8,26 | 5,58M |
| 2026-08-21 | $8,94 | +6,18 % | $8,44 | $9,20 | $8,44 | 10,44M |
| 2026-08-20 | $8,42 | -4,21 % | $8,50 | $8,66 | $8,02 | 5,98M |
| 2026-08-19 | $8,79 | +10,84 % | $8,43 | $8,83 | $8,19 | 11,45M |
| 2026-08-18 | $7,93 | -1,73 % | $7,97 | $8,08 | $7,84 | 2,02M |
| 2026-08-17 | $8,07 | +0,25 % | $8,05 | $8,17 | $7,95 | 1,93M |
| 2026-08-14 | $8,05 | -1,11 % | $8,13 | $8,13 | $7,92 | 2,28M |
| 2026-08-13 | $8,14 | +2,26 % | $8,01 | $8,23 | $7,92 | 3,51M |
| 2026-08-12 | $7,96 | +0,13 % | $7,91 | $7,99 | $7,83 | 2,54M |
| 2026-08-11 | $7,95 | +0,76 % | $7,92 | $8,03 | $7,78 | 2,61M |
| 2026-08-10 | $7,89 | -0,75 % | $7,89 | $7,96 | $7,70 | 3,23M |
| 2026-08-07 | $7,95 | +2,71 % | $7,75 | $8,09 | $7,60 | 5,70M |
| 2026-08-06 | $7,74 | +0,52 % | $7,83 | $7,91 | $7,53 | 4,90M |
| 2026-08-05 | $7,70 | +0,52 % | $7,71 | $7,76 | $7,54 | 3,63M |
| 2026-08-04 | $7,66 | +3,37 % | $7,49 | $7,70 | $7,46 | 3,25M |
| 2026-08-03 | $7,41 | +1,23 % | $7,37 | $7,61 | $7,26 | 2,58M |
| 2026-07-31 | $7,32 | -1,61 % | $7,44 | $7,49 | $7,22 | 3,41M |
| 2026-07-30 | $7,44 | +1,36 % | $7,43 | $7,51 | $7,25 | 2,92M |
| 2026-07-29 | $7,34 | -0,41 % | $7,29 | $7,47 | $7,24 | 2,32M |
| 2026-07-28 | $7,37 | -1,60 % | $7,49 | $7,54 | $7,15 | 2,87M |
| 2026-07-27 | $7,49 | +0,40 % | $7,76 | $7,82 | $7,49 | 3,32M |
| 2026-07-24 | $7,46 | -4,73 % | $7,90 | $7,93 | $7,45 | 3,18M |
| 2026-07-23 | $7,83 | -1,01 % | $7,83 | $7,91 | $7,72 | 2,39M |
| 2026-07-22 | $7,91 | -2,10 % | $8,14 | $8,18 | $7,87 | 2,64M |
| 2026-07-21 | $8,08 | +2,54 % | $7,91 | $8,13 | $7,87 | 2,53M |
| 2026-07-20 | $7,88 | -4,02 % | $8,25 | $8,30 | $7,85 | 3,03M |
| 2026-07-17 | $8,21 | -0,36 % | $8,13 | $8,29 | $8,06 | 2,27M |
| 2026-07-16 | $8,24 | -2,25 % | $8,28 | $8,37 | $8,16 | 2,40M |
| 2026-07-15 | $8,43 | +0,12 % | $8,40 | $8,50 | $8,26 | 2,54M |
| 2026-07-14 | $8,42 | -5,50 % | $8,89 | $8,92 | $8,42 | 3,80M |
| 2026-07-13 | $8,91 | -4,50 % | $9,13 | $9,27 | $8,81 | 3,86M |
| 2026-07-10 | $9,33 | -0,74 % | $9,38 | $9,40 | $8,94 | 5,10M |
| 2026-07-09 | $9,40 | +0,53 % | $9,45 | $9,69 | $9,34 | 2,72M |
| 2026-07-08 | $9,35 | -1,16 % | $9,28 | $9,54 | $9,15 | 3,79M |
| 2026-07-07 | $9,46 | +1,18 % | $9,34 | $9,48 | $8,89 | 4,52M |
| 2026-07-06 | $9,35 | -4,00 % | $9,50 | $9,65 | $9,13 | 2,96M |
| 2026-07-02 | $9,74 | +2,96 % | $9,56 | $10,12 | $9,45 | 4,85M |
| 2026-07-01 | $9,46 | +0,42 % | $9,37 | $9,64 | $9,29 | 4,57M |
| 2026-06-30 | $9,42 | +0,64 % | $9,33 | $9,77 | $9,28 | 3,98M |
| 2026-06-29 | $9,36 | +5,41 % | $8,92 | $9,38 | $8,88 | 4,04M |
| 2026-06-26 | $8,88 | +3,74 % | $8,53 | $8,94 | $8,53 | 8,41M |
| 2026-06-25 | $8,56 | -3,82 % | $8,90 | $8,98 | $8,27 | 4,35M |
| 2026-06-24 | $8,90 | -1,11 % | $9,15 | $9,36 | $8,86 | 3,51M |
| 2026-06-23 | $9,00 | 0,00 % | $8,81 | $9,59 | $8,81 | 4,24M |
| 2026-06-22 | $9,00 | -1,42 % | $9,16 | $9,37 | $8,97 | 3,71M |
| 2026-06-18 | $9,13 | -3,89 % | $9,68 | $9,99 | $9,08 | 9,46M |
| 2026-06-17 | $9,50 | +3,26 % | $9,19 | $9,72 | $9,12 | 3,90M |
| 2026-06-16 | $9,20 | -0,11 % | $9,22 | $9,60 | $8,95 | 4,17M |
| 2026-06-15 | $9,21 | +3,72 % | $9,17 | $9,38 | $9,07 | 3,57M |
| 2026-06-12 | $8,88 | -1,66 % | $9,07 | $9,30 | $8,80 | 2,59M |
| 2026-06-11 | $9,03 | +5,49 % | $8,54 | $9,09 | $8,45 | 3,57M |
| 2026-06-10 | $8,56 | -1,27 % | $8,63 | $8,84 | $8,47 | 3,10M |
| 2026-06-09 | $8,67 | +0,58 % | $8,75 | $8,86 | $8,35 | 4,59M |
| 2026-06-08 | $8,62 | -9,17 % | $9,57 | $9,69 | $8,60 | 6,86M |
| 2026-06-05 | $9,49 | -6,87 % | $9,97 | $10,13 | $9,26 | 4,58M |
| 2026-06-04 | $10,19 | -0,10 % | $10,17 | $10,59 | $10,10 | 5,25M |
| 2026-06-03 | $10,20 | -0,10 % | $10,14 | $10,32 | $9,94 | 3,09M |
| 2026-06-02 | $10,21 | -2,85 % | $10,40 | $10,40 | $9,81 | 4,65M |
| 2026-06-01 | $10,51 | -4,19 % | $10,83 | $10,88 | $10,50 | 4,68M |
| 2026-05-29 | $10,97 | +6,30 % | $10,26 | $11,19 | $10,21 | 7,15M |
| 2026-05-28 | $10,32 | -6,94 % | $10,91 | $10,93 | $10,12 | 7,44M |
| 2026-05-27 | $11,09 | +6,02 % | $10,48 | $11,61 | $10,48 | 9,80M |
| 2026-05-26 | $10,46 | +13,57 % | $9,38 | $10,52 | $9,38 | 8,32M |