Vaxcyte, Inc. PCVX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$56,76-0,14 (-0,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $56,81 | -0,15 % | $56,73 | $57,16 | $56,12 | 270,59K |
| 2026-09-30 | $56,90 | +0,37 % | $56,69 | $57,51 | $56,13 | 1,51M |
| 2026-09-29 | $56,69 | -2,71 % | $57,96 | $58,98 | $55,91 | 1,49M |
| 2026-09-28 | $58,27 | +3,66 % | $56,50 | $58,82 | $55,75 | 1,85M |
| 2026-09-25 | $56,21 | -1,21 % | $57,22 | $57,50 | $55,92 | 947,30K |
| 2026-09-24 | $56,90 | +0,72 % | $55,86 | $57,59 | $55,08 | 1,85M |
| 2026-09-23 | $56,49 | -4,28 % | $59,02 | $59,10 | $55,09 | 1,65M |
| 2026-09-22 | $59,02 | +0,17 % | $59,45 | $59,96 | $58,78 | 1,28M |
| 2026-09-21 | $58,92 | +1,36 % | $59,00 | $60,53 | $57,62 | 1,12M |
| 2026-09-18 | $58,13 | -3,71 % | $60,37 | $60,37 | $57,01 | 2,72M |
| 2026-09-17 | $60,37 | +2,72 % | $60,22 | $61,50 | $59,31 | 1,31M |
| 2026-09-16 | $58,77 | -0,74 % | $59,25 | $60,13 | $58,40 | 1,25M |
| 2026-09-15 | $59,21 | -0,55 % | $59,70 | $59,75 | $58,19 | 1,89M |
| 2026-09-14 | $59,54 | +0,12 % | $60,04 | $60,85 | $59,08 | 1,43M |
| 2026-09-11 | $59,47 | +0,97 % | $60,07 | $60,20 | $58,21 | 1,68M |
| 2026-09-10 | $58,90 | -1,03 % | $59,19 | $60,13 | $58,56 | 1,16M |
| 2026-09-09 | $59,51 | -1,41 % | $59,99 | $60,33 | $59,04 | 1,20M |
| 2026-09-08 | $60,36 | -1,31 % | $60,25 | $61,03 | $59,22 | 1,02M |
| 2026-09-04 | $61,16 | -0,02 % | $59,73 | $61,78 | $59,65 | 986,70K |
| 2026-09-03 | $61,17 | -0,67 % | $61,73 | $62,14 | $59,85 | 736,50K |
| 2026-09-02 | $61,58 | +1,27 % | $61,63 | $62,90 | $60,82 | 1,02M |
| 2026-09-01 | $60,81 | +0,12 % | $60,29 | $62,14 | $60,06 | 1,44M |
| 2026-08-31 | $60,74 | +1,51 % | $59,10 | $61,61 | $58,51 | 1,75M |
| 2026-08-28 | $59,83 | -2,16 % | $61,06 | $62,38 | $59,49 | 759,70K |
| 2026-08-27 | $61,15 | +0,11 % | $60,51 | $61,60 | $59,93 | 611,60K |
| 2026-08-26 | $61,09 | 0,00 % | $61,03 | $61,65 | $60,32 | 891,60K |
| 2026-08-25 | $61,09 | -1,26 % | $62,22 | $63,92 | $60,96 | 1,22M |
| 2026-08-24 | $61,87 | -1,20 % | $62,30 | $63,05 | $61,23 | 662,10K |
| 2026-08-21 | $62,62 | +2,09 % | $61,60 | $63,98 | $61,60 | 1,14M |
| 2026-08-20 | $61,34 | -3,10 % | $62,23 | $62,91 | $60,80 | 726,10K |
| 2026-08-19 | $63,30 | +5,87 % | $61,56 | $63,83 | $60,94 | 1,44M |
| 2026-08-18 | $59,79 | -0,71 % | $59,97 | $60,86 | $59,50 | 705,90K |
| 2026-08-17 | $60,22 | +3,70 % | $58,03 | $60,29 | $57,34 | 712,90K |
| 2026-08-14 | $58,07 | -1,34 % | $58,11 | $58,74 | $57,30 | 656,60K |
| 2026-08-13 | $58,86 | -1,32 % | $60,00 | $60,45 | $58,72 | 839,10K |
| 2026-08-12 | $59,65 | +0,73 % | $58,92 | $60,41 | $58,74 | 1,22M |
| 2026-08-11 | $59,22 | +1,60 % | $58,72 | $59,65 | $57,83 | 796,80K |
| 2026-08-10 | $58,29 | +0,38 % | $57,98 | $59,28 | $57,69 | 902,10K |
| 2026-08-07 | $58,07 | -1,39 % | $59,91 | $60,08 | $56,74 | 1,30M |
| 2026-08-06 | $58,89 | +5,31 % | $55,17 | $59,00 | $54,71 | 1,28M |
| 2026-08-05 | $55,92 | +2,25 % | $55,00 | $56,75 | $54,94 | 886,30K |
| 2026-08-04 | $54,69 | +2,17 % | $54,46 | $55,09 | $53,61 | 868,10K |
| 2026-08-03 | $53,53 | -1,02 % | $53,99 | $54,49 | $52,77 | 774,80K |
| 2026-07-31 | $54,08 | -3,36 % | $56,10 | $56,39 | $53,53 | 793,20K |
| 2026-07-30 | $55,96 | +5,62 % | $52,94 | $56,21 | $52,50 | 817,90K |
| 2026-07-29 | $52,98 | -2,97 % | $54,45 | $55,16 | $52,47 | 1,14M |
| 2026-07-28 | $54,60 | -1,62 % | $55,93 | $57,03 | $54,04 | 1,30M |
| 2026-07-27 | $55,50 | +1,54 % | $54,77 | $56,36 | $54,12 | 1,01M |
| 2026-07-24 | $54,66 | -1,76 % | $55,81 | $55,81 | $54,28 | 1,12M |
| 2026-07-23 | $55,64 | -0,64 % | $55,17 | $56,61 | $54,98 | 750,40K |
| 2026-07-22 | $56,00 | -3,51 % | $58,32 | $58,59 | $55,96 | 1,04M |
| 2026-07-21 | $58,04 | +4,58 % | $55,54 | $58,19 | $55,44 | 852,80K |
| 2026-07-20 | $55,50 | -1,25 % | $56,36 | $57,12 | $55,25 | 870,50K |
| 2026-07-17 | $56,20 | +0,29 % | $55,60 | $57,86 | $54,59 | 1,13M |
| 2026-07-16 | $56,04 | -1,23 % | $56,12 | $56,80 | $55,02 | 1,05M |
| 2026-07-15 | $56,74 | +0,94 % | $56,21 | $56,77 | $55,46 | 857,10K |
| 2026-07-14 | $56,21 | -1,44 % | $57,32 | $57,32 | $55,30 | 780,60K |
| 2026-07-13 | $57,03 | -2,03 % | $58,13 | $58,24 | $56,58 | 831,10K |
| 2026-07-10 | $58,21 | -2,71 % | $59,87 | $59,91 | $56,65 | 624,00K |
| 2026-07-09 | $59,83 | +1,91 % | $58,81 | $60,22 | $58,49 | 1,21M |
| 2026-07-08 | $58,71 | -3,23 % | $60,01 | $60,40 | $56,97 | 1,63M |
| 2026-07-07 | $60,67 | +6,51 % | $57,78 | $61,77 | $57,53 | 1,51M |
| 2026-07-06 | $56,96 | -2,45 % | $57,76 | $58,31 | $56,54 | 1,31M |
| 2026-07-02 | $58,39 | +4,12 % | $56,56 | $58,49 | $55,62 | 1,38M |
| 2026-07-01 | $56,08 | -3,53 % | $58,13 | $58,29 | $55,38 | 1,49M |
| 2026-06-30 | $58,13 | +0,71 % | $57,72 | $59,49 | $56,80 | 2,48M |
| 2026-06-29 | $57,72 | +2,12 % | $55,70 | $57,97 | $55,70 | 2,75M |
| 2026-06-26 | $56,52 | +5,29 % | $53,77 | $56,65 | $53,64 | 8,65M |
| 2026-06-25 | $53,68 | -0,35 % | $53,36 | $55,88 | $53,09 | 2,03M |
| 2026-06-24 | $53,87 | +3,68 % | $51,88 | $54,83 | $51,88 | 2,03M |
| 2026-06-23 | $51,96 | -0,29 % | $52,00 | $53,33 | $51,49 | 1,21M |
| 2026-06-22 | $52,11 | +1,30 % | $51,71 | $52,95 | $50,82 | 1,47M |
| 2026-06-18 | $51,44 | +1,52 % | $52,00 | $53,48 | $50,24 | 2,84M |
| 2026-06-17 | $50,67 | +2,76 % | $49,35 | $51,91 | $49,35 | 1,12M |
| 2026-06-16 | $49,31 | -0,50 % | $49,57 | $50,30 | $48,89 | 1,00M |
| 2026-06-15 | $49,56 | +4,42 % | $47,71 | $50,05 | $47,48 | 1,74M |
| 2026-06-12 | $47,46 | +0,36 % | $47,30 | $48,44 | $46,71 | 1,03M |
| 2026-06-11 | $47,29 | +4,12 % | $46,03 | $47,65 | $45,30 | 2,04M |
| 2026-06-10 | $45,42 | -3,11 % | $46,80 | $47,77 | $45,31 | 1,08M |
| 2026-06-09 | $46,88 | +1,19 % | $46,93 | $47,60 | $46,10 | 1,32M |
| 2026-06-08 | $46,33 | -2,17 % | $47,76 | $48,24 | $45,57 | 1,34M |
| 2026-06-05 | $47,36 | -2,87 % | $48,70 | $49,19 | $47,23 | 1,11M |
| 2026-06-04 | $48,76 | +3,90 % | $47,66 | $49,15 | $47,42 | 1,23M |
| 2026-06-03 | $46,93 | -1,01 % | $47,64 | $47,64 | $46,58 | 1,51M |
| 2026-06-02 | $47,41 | -3,07 % | $48,23 | $48,71 | $46,58 | 1,50M |
| 2026-06-01 | $48,91 | -4,84 % | $51,01 | $51,01 | $48,66 | 1,36M |
| 2026-05-29 | $51,40 | +0,67 % | $51,09 | $51,49 | $50,44 | 1,41M |
| 2026-05-28 | $51,06 | +0,08 % | $51,02 | $51,25 | $49,91 | 1,38M |
| 2026-05-27 | $51,02 | +1,82 % | $50,16 | $51,21 | $49,79 | 1,41M |
| 2026-05-26 | $50,11 | +5,94 % | $47,74 | $50,25 | $47,10 | 1,32M |