Vaxcyte Inc (PCVX)

PCVX
🏛️ Vereinigte Staaten →
33.98
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 47.17 48.14 46.19 47.95 0.8M
2022-12-29 46.37 47.90 46.24 47.42 1.0M
2022-12-28 45.68 46.47 45.25 46.20 0.4M
2022-12-27 46.41 47.01 45.07 45.41 0.4M
2022-12-23 47.33 48.19 45.93 46.67 0.8M
2022-12-22 46.15 47.91 45.90 47.65 0.8M
2022-12-21 45.04 46.60 43.51 46.48 1.2M
2022-12-20 42.51 45.15 42.51 44.94 1.0M
2022-12-19 45.64 45.99 42.73 42.87 0.8M
2022-12-16 45.36 46.25 44.81 45.80 3.4M
2022-12-15 46.12 46.36 45.04 45.48 0.9M
2022-12-14 45.51 46.35 45.22 45.72 0.8M
2022-12-13 44.54 46.24 44.54 45.37 0.9M
2022-12-12 42.75 44.54 42.45 44.18 0.6M
2022-12-09 43.94 44.93 42.30 42.39 0.4M
2022-12-08 43.28 44.68 42.39 43.97 0.4M
2022-12-07 43.15 43.60 41.14 43.23 0.8M
2022-12-06 44.49 44.58 43.03 43.22 0.7M
2022-12-05 44.94 45.25 43.39 44.33 0.7M
2022-12-02 45.43 46.14 44.76 44.91 0.6M
2022-12-01 46.06 46.68 44.20 45.50 0.9M
2022-11-30 45.39 46.73 44.88 46.06 1.5M
2022-11-29 44.04 45.50 43.73 45.02 0.8M
2022-11-28 44.11 47.67 43.55 44.03 1.5M
2022-11-25 44.08 44.47 43.67 44.00 0.2M
2022-11-23 44.04 44.66 43.38 44.18 0.4M
2022-11-22 44.72 44.72 43.37 44.17 0.4M
2022-11-21 44.04 45.02 43.43 44.64 0.7M
2022-11-18 43.78 44.25 43.01 44.04 0.7M
2022-11-17 43.33 43.81 40.10 43.26 0.7M
2022-11-16 43.89 44.79 43.27 43.35 0.6M
2022-11-15 44.87 44.89 42.97 44.04 0.7M
2022-11-14 44.40 46.00 43.98 44.04 0.9M
2022-11-11 44.87 45.82 43.71 44.42 0.9M
2022-11-10 44.73 46.57 44.10 44.77 1.2M
2022-11-09 44.33 45.31 43.18 43.32 0.7M
2022-11-08 43.87 45.20 42.56 44.80 1.3M
2022-11-07 42.77 45.09 42.77 43.35 0.9M
2022-11-04 44.65 44.70 42.25 42.99 1.0M
2022-11-03 42.49 45.42 42.28 44.82 0.8M
2022-11-02 44.65 45.13 42.24 42.52 1.0M
2022-11-01 44.04 46.03 43.53 45.00 1.4M
2022-10-31 43.16 45.60 42.52 43.61 1.8M
2022-10-28 41.12 43.65 40.65 43.36 3.3M
2022-10-27 40.80 41.70 37.80 41.14 3.5M
2022-10-26 35.60 42.28 35.51 40.80 11.1M
2022-10-25 33.39 36.87 33.22 34.86 4.7M
2022-10-24 35.15 36.10 32.99 33.00 14.5M
2022-10-21 22.15 22.33 20.49 20.58 0.7M
2022-10-20 22.52 22.72 22.01 22.23 0.4M
2022-10-19 24.70 24.87 22.42 22.63 0.4M
2022-10-18 25.90 26.13 24.85 24.92 0.3M
2022-10-17 24.68 26.36 24.39 25.87 0.6M
2022-10-14 25.27 25.92 24.54 24.56 0.3M
2022-10-13 24.55 25.27 24.04 25.15 0.8M
2022-10-12 24.89 25.52 24.44 25.00 0.5M
2022-10-11 23.78 25.84 23.45 24.91 0.9M
2022-10-10 23.66 24.20 23.43 23.87 0.3M
2022-10-07 23.41 24.48 23.41 24.08 0.8M
2022-10-06 23.95 24.13 23.27 23.43 0.6M
2022-10-05 23.29 24.27 22.97 24.00 1.2M
2022-10-04 24.40 24.50 22.14 23.57 0.7M
2022-10-03 24.50 24.80 24.14 24.23 0.6M
2022-09-30 24.36 25.29 23.65 24.00 1.1M
2022-09-29 24.85 25.39 24.52 24.77 0.3M
2022-09-28 24.51 25.12 24.03 24.99 0.4M
2022-09-27 24.39 24.58 23.60 24.42 0.3M
2022-09-26 24.84 25.42 23.94 24.03 0.4M
2022-09-23 24.75 25.00 24.03 24.84 0.3M
2022-09-22 24.66 25.17 24.14 24.96 0.2M
2022-09-21 25.77 25.89 24.89 24.99 0.3M
2022-09-20 25.85 26.23 25.00 25.56 0.3M
2022-09-19 25.75 26.59 25.39 26.01 0.4M
2022-09-16 27.83 28.15 25.69 26.13 1.3M
2022-09-15 28.26 28.61 27.65 28.22 1.0M
2022-09-14 28.63 29.73 28.14 28.46 0.5M
2022-09-13 28.09 28.67 27.89 28.53 0.6M
2022-09-12 28.41 28.89 28.10 28.43 0.3M
2022-09-09 27.82 28.54 27.82 28.29 0.5M
2022-09-08 27.34 28.38 27.15 28.24 0.9M
2022-09-07 25.70 27.59 25.35 27.50 0.5M
2022-09-06 26.82 27.32 25.83 25.86 0.4M
2022-09-02 26.08 26.59 25.78 26.38 0.4M
2022-09-01 26.12 26.13 25.11 25.73 0.2M
2022-08-31 26.11 26.59 25.54 26.16 0.5M
2022-08-30 27.82 28.06 25.86 26.14 0.3M
2022-08-29 27.57 28.38 27.30 27.90 0.3M
2022-08-26 28.00 28.00 26.80 27.80 0.7M
2022-08-25 27.40 28.00 27.04 27.99 0.5M
2022-08-24 26.74 27.69 26.36 27.18 0.7M
2022-08-23 26.10 26.75 25.90 26.61 0.4M
2022-08-22 25.88 26.13 25.68 26.04 0.3M
2022-08-19 25.97 26.50 25.56 26.00 0.7M
2022-08-18 24.76 26.24 24.44 26.16 0.6M
2022-08-17 25.22 25.49 24.95 25.04 0.4M
2022-08-16 25.89 25.89 25.07 25.42 0.3M
2022-08-15 26.31 26.64 25.21 26.04 0.3M
2022-08-12 25.48 26.45 25.47 26.36 0.3M
2022-08-11 26.45 26.61 25.00 25.36 0.2M
2022-08-10 25.85 26.50 25.40 26.38 0.3M
2022-08-09 25.86 26.15 25.10 26.03 0.4M
2022-08-08 26.09 26.12 24.95 25.92 0.2M
2022-08-05 25.48 26.14 24.97 25.93 0.3M
2022-08-04 24.84 25.72 24.28 25.62 0.8M
2022-08-03 24.25 25.23 24.06 24.49 0.2M
2022-08-02 22.91 24.21 22.58 23.83 0.2M
2022-08-01 22.82 23.48 22.39 22.83 0.3M
2022-07-29 23.48 23.87 22.81 23.08 0.2M
2022-07-28 24.46 25.24 23.58 23.70 0.2M
2022-07-27 23.79 25.14 23.48 24.81 0.3M
2022-07-26 23.46 23.94 22.93 23.75 0.5M
2022-07-25 22.72 23.44 22.38 23.38 0.1M
2022-07-22 24.90 24.90 22.75 22.81 0.2M
2022-07-21 24.63 25.02 24.47 24.98 0.1M
2022-07-20 24.62 25.24 24.16 24.76 0.2M
2022-07-19 24.19 24.69 23.95 24.59 0.3M
2022-07-18 25.00 25.00 23.07 23.98 0.3M
2022-07-15 24.88 24.91 23.86 24.89 0.2M
2022-07-14 24.11 24.78 23.67 24.49 0.2M
2022-07-13 22.61 24.53 22.45 24.36 0.3M
2022-07-12 22.89 23.62 21.85 22.77 0.5M
2022-07-11 23.59 23.78 22.64 22.99 0.2M
2022-07-08 23.61 24.30 23.49 23.85 0.3M
2022-07-07 22.95 23.95 22.72 23.91 0.4M
2022-07-06 23.35 23.82 22.68 22.81 0.2M
2022-07-05 21.30 23.38 21.21 23.31 0.4M
2022-07-01 22.03 22.09 21.13 21.69 0.3M
2022-06-30 20.39 21.84 19.78 21.76 0.4M
2022-06-29 20.75 20.96 20.33 20.70 0.2M
2022-06-28 20.64 21.06 20.37 20.84 0.4M
2022-06-27 19.53 20.86 19.43 20.52 0.4M
2022-06-24 21.01 21.37 19.37 19.50 1.7M
2022-06-23 20.73 21.12 20.06 20.90 0.5M
2022-06-22 20.05 21.12 19.78 20.56 0.3M
2022-06-21 20.43 21.49 19.04 20.36 0.3M
2022-06-17 18.91 20.52 18.91 20.19 0.9M
2022-06-16 18.35 18.85 17.44 18.74 0.3M
2022-06-15 17.93 18.91 17.59 18.70 0.5M
2022-06-14 18.10 18.42 17.52 17.68 0.3M
2022-06-13 18.23 18.32 17.53 18.30 0.5M
2022-06-10 18.62 19.65 18.39 18.84 0.4M
2022-06-09 20.55 20.55 18.92 19.03 0.3M
2022-06-08 19.61 21.07 19.10 20.67 1.4M
2022-06-07 19.58 20.34 19.23 19.80 0.4M
2022-06-06 22.19 22.56 19.73 19.86 0.5M
2022-06-03 21.89 22.20 21.55 21.90 0.4M
2022-06-02 22.41 22.92 21.73 22.00 0.3M
2022-06-01 24.05 24.34 22.00 22.70 0.3M
2022-05-31 26.26 26.26 23.67 23.99 0.8M
2022-05-27 26.05 26.29 25.18 26.09 0.2M
2022-05-26 25.51 26.00 25.02 25.86 0.2M
2022-05-25 25.96 26.07 24.88 25.62 0.1M
2022-05-24 26.42 26.42 25.43 26.20 0.3M
2022-05-23 26.35 26.69 25.60 26.56 0.3M
2022-05-20 25.50 26.29 25.13 26.22 0.3M
2022-05-19 23.95 25.38 23.95 25.32 0.3M
2022-05-18 24.52 25.48 23.35 24.03 0.3M
2022-05-17 25.00 25.44 24.51 25.27 0.3M
2022-05-16 23.33 24.78 23.08 24.54 0.2M
2022-05-13 22.60 24.11 22.60 23.53 0.2M
2022-05-12 21.47 22.73 21.47 22.09 0.4M
2022-05-11 21.48 22.53 20.79 21.51 0.4M
2022-05-10 22.09 22.31 20.85 21.51 0.7M
2022-05-09 23.93 24.49 21.23 21.41 0.5M
2022-05-06 24.17 25.21 23.97 24.27 0.2M
2022-05-05 25.99 26.11 24.14 24.56 0.2M
2022-05-04 25.76 26.45 24.29 26.30 0.3M
2022-05-03 25.05 26.04 24.70 25.90 0.2M
2022-05-02 24.17 25.14 23.83 25.10 0.3M
2022-04-29 24.07 24.98 24.01 24.21 0.2M
2022-04-28 24.56 24.69 23.49 24.36 0.2M
2022-04-27 24.83 25.39 24.30 24.38 0.3M
2022-04-26 25.52 25.65 24.45 24.90 0.3M
2022-04-25 25.02 26.29 25.02 25.80 0.4M
2022-04-22 22.87 25.50 22.79 25.00 0.3M
2022-04-21 23.41 23.46 22.63 23.20 0.6M
2022-04-20 23.50 23.63 22.56 23.27 0.2M
2022-04-19 23.72 24.49 23.10 23.25 0.3M
2022-04-18 24.49 24.49 23.29 23.58 0.3M
2022-04-14 25.45 25.51 24.27 24.53 0.3M
2022-04-13 24.78 26.02 24.78 25.43 0.2M
2022-04-12 25.12 25.81 24.71 24.95 0.1M
2022-04-11 25.29 25.29 24.67 24.79 0.1M
2022-04-08 26.52 26.75 25.45 25.66 0.3M
2022-04-07 26.25 26.69 26.11 26.58 0.3M
2022-04-06 25.43 26.52 25.41 26.40 0.4M
2022-04-05 25.59 26.22 25.50 25.68 0.8M
2022-04-04 23.62 26.21 23.62 25.50 1.5M
2022-04-01 24.26 24.81 23.21 23.81 0.4M
2022-03-31 24.19 25.16 24.05 24.15 0.1M
2022-03-30 24.67 25.60 23.83 24.07 0.2M
2022-03-29 23.75 24.81 23.41 24.74 0.1M
2022-03-28 23.91 23.92 22.85 23.56 0.1M
2022-03-25 24.30 24.58 23.78 23.96 0.1M
2022-03-24 24.27 24.49 23.89 24.47 0.1M
2022-03-23 24.91 25.47 24.20 24.27 0.1M
2022-03-22 24.75 25.68 24.19 25.26 0.2M
2022-03-21 25.70 25.70 24.55 24.73 0.2M
2022-03-18 26.34 26.55 25.60 26.00 0.7M
2022-03-17 26.01 26.40 25.64 26.36 0.2M
2022-03-16 25.15 26.29 24.51 26.26 0.2M
2022-03-15 24.39 24.98 24.10 24.89 0.1M
2022-03-14 24.29 25.06 23.56 24.06 0.2M
2022-03-11 25.31 25.81 24.26 24.29 0.1M
2022-03-10 24.04 25.03 23.97 24.93 0.1M
2022-03-09 23.25 24.70 22.82 24.53 0.2M
2022-03-08 23.22 23.76 22.57 22.78 0.1M
2022-03-07 22.69 23.78 22.69 23.12 0.2M
2022-03-04 23.08 23.89 22.79 22.93 0.2M
2022-03-03 24.81 24.81 23.11 23.48 0.2M
2022-03-02 23.59 24.95 23.52 24.79 0.2M
2022-03-01 22.02 24.31 22.02 23.84 0.4M
2022-02-28 22.45 23.31 21.99 23.17 0.2M
2022-02-25 22.74 23.09 21.89 22.60 0.3M
2022-02-24 18.54 22.67 18.54 22.60 0.5M
2022-02-23 20.78 20.78 20.15 20.24 0.2M
2022-02-22 20.31 21.10 19.89 20.50 0.2M
2022-02-18 20.57 21.23 20.09 20.38 0.2M
2022-02-17 20.04 20.78 19.72 20.62 0.2M
2022-02-16 20.31 20.93 19.73 20.46 0.2M
2022-02-15 20.07 21.16 19.82 20.71 0.2M
2022-02-14 19.80 20.13 19.32 19.85 0.2M
2022-02-11 19.99 20.48 19.64 19.76 0.2M
2022-02-10 19.42 20.43 19.42 19.99 0.4M
2022-02-09 19.18 20.04 19.18 20.01 0.5M
2022-02-08 18.89 19.09 18.32 19.00 0.2M
2022-02-07 17.88 19.04 17.88 18.76 0.5M
2022-02-04 18.01 18.34 17.52 17.92 0.2M
2022-02-03 18.26 18.60 17.69 18.00 0.3M
2022-02-02 18.86 19.26 18.01 18.57 0.3M
2022-02-01 19.23 19.47 18.51 19.23 0.3M
2022-01-31 17.82 19.09 17.73 19.04 0.4M
2022-01-28 17.52 18.13 16.86 17.83 0.3M
2022-01-27 17.75 17.94 17.33 17.53 0.4M
2022-01-26 18.26 18.75 17.43 17.51 0.3M
2022-01-25 17.79 18.26 17.17 17.91 0.3M
2022-01-24 17.50 18.28 16.78 18.19 0.5M
2022-01-21 17.62 18.22 17.00 17.46 0.4M
2022-01-20 17.90 18.17 17.40 17.76 0.3M
2022-01-19 17.97 18.75 17.44 17.63 0.4M
2022-01-18 19.16 19.16 18.00 18.14 0.4M
2022-01-14 19.44 19.62 17.86 19.43 0.6M
2022-01-13 20.16 20.45 19.50 19.91 2.4M
2022-01-12 23.71 23.84 21.96 22.00 0.1M
2022-01-11 22.62 23.75 22.26 23.61 0.1M
2022-01-10 23.11 23.42 21.72 22.76 0.2M
2022-01-07 24.53 24.86 23.62 23.79 0.2M
2022-01-06 24.90 25.54 23.94 24.65 0.3M
2022-01-05 24.85 25.71 23.77 23.91 0.2M
2022-01-04 26.19 26.60 25.28 25.38 0.3M
2022-01-03 23.80 26.36 23.55 26.28 0.3M