Vaxcyte Inc (PCVX) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 61.63 | 62.90 | 60.82 | 61.58 | +1.27% | 1,021,230 |
| 2026-09-01 | 60.29 | 62.14 | 60.06 | 60.81 | +0.12% | 1,441,442 |
| 2026-08-31 | 59.10 | 61.61 | 58.51 | 60.74 | +1.51% | 1,748,999 |
| 2026-08-28 | 61.06 | 62.38 | 59.48 | 59.84 | -2.16% | 760,160 |
| 2026-08-27 | 60.51 | 61.60 | 59.93 | 61.16 | +0.11% | 611,600 |
| 2026-08-26 | 61.03 | 61.65 | 60.32 | 61.09 | +0.00% | 891,600 |
| 2026-08-25 | 62.22 | 63.92 | 60.96 | 61.09 | -1.26% | 1,217,884 |
| 2026-08-24 | 62.30 | 63.05 | 61.23 | 61.87 | -1.20% | 662,140 |
| 2026-08-21 | 61.60 | 63.98 | 61.60 | 62.62 | +2.09% | 1,141,500 |
| 2026-08-20 | 62.23 | 62.91 | 60.80 | 61.34 | -3.10% | 726,100 |
| 2026-08-19 | 61.56 | 63.83 | 60.95 | 63.30 | +5.87% | 1,444,900 |
| 2026-08-18 | 59.97 | 60.86 | 59.50 | 59.79 | -0.71% | 705,900 |
| 2026-08-17 | 58.03 | 60.29 | 57.34 | 60.22 | +3.70% | 712,900 |
| 2026-08-14 | 58.11 | 58.74 | 57.30 | 58.07 | -1.34% | 656,600 |
| 2026-08-13 | 60.00 | 60.45 | 58.72 | 58.86 | -1.32% | 839,100 |
| 2026-08-12 | 58.92 | 60.41 | 58.74 | 59.65 | +0.73% | 1,220,600 |
| 2026-08-11 | 58.72 | 59.65 | 57.83 | 59.22 | +1.60% | 796,800 |
| 2026-08-10 | 57.98 | 59.28 | 57.69 | 58.29 | +0.38% | 902,100 |
| 2026-08-07 | 59.91 | 60.08 | 56.73 | 58.07 | -1.39% | 1,296,300 |
| 2026-08-06 | 55.17 | 59.00 | 54.71 | 58.89 | +5.31% | 1,284,500 |
| 2026-08-05 | 55.00 | 56.75 | 54.94 | 55.92 | +2.25% | 886,300 |
| 2026-08-04 | 54.46 | 55.09 | 53.61 | 54.69 | +2.17% | 868,100 |
| 2026-08-03 | 53.99 | 54.49 | 52.77 | 53.53 | -1.02% | 774,800 |
| 2026-07-31 | 56.10 | 56.39 | 53.53 | 54.08 | -3.36% | 793,200 |
| 2026-07-30 | 52.95 | 56.21 | 52.50 | 55.96 | +5.62% | 817,900 |
| 2026-07-29 | 54.45 | 55.16 | 52.47 | 52.98 | -2.97% | 1,142,200 |
| 2026-07-28 | 55.93 | 57.03 | 54.04 | 54.60 | -1.62% | 1,301,600 |
| 2026-07-27 | 54.77 | 56.36 | 54.12 | 55.50 | +1.54% | 1,009,800 |
| 2026-07-24 | 55.81 | 55.81 | 54.28 | 54.66 | -1.76% | 1,120,700 |
| 2026-07-23 | 55.17 | 56.61 | 54.98 | 55.64 | -0.64% | 750,400 |
| 2026-07-22 | 58.32 | 58.59 | 55.96 | 56.00 | -3.51% | 1,036,100 |
| 2026-07-21 | 55.54 | 58.19 | 55.44 | 58.04 | +4.58% | 852,800 |
| 2026-07-20 | 56.36 | 57.12 | 55.25 | 55.50 | -1.25% | 870,500 |
| 2026-07-17 | 55.60 | 57.86 | 54.59 | 56.20 | +0.29% | 1,128,000 |
| 2026-07-16 | 56.12 | 56.80 | 55.02 | 56.04 | -1.23% | 1,050,200 |
| 2026-07-15 | 56.21 | 56.77 | 55.46 | 56.74 | +0.94% | 857,100 |
| 2026-07-14 | 57.32 | 57.32 | 55.30 | 56.21 | -1.44% | 780,600 |
| 2026-07-13 | 58.13 | 58.24 | 56.59 | 57.03 | -2.03% | 831,100 |
| 2026-07-10 | 59.87 | 59.91 | 56.65 | 58.21 | -2.71% | 624,000 |
| 2026-07-09 | 58.81 | 60.22 | 58.48 | 59.83 | +1.91% | 1,207,700 |
| 2026-07-08 | 60.01 | 60.40 | 56.97 | 58.71 | -3.23% | 1,632,300 |
| 2026-07-07 | 57.78 | 61.77 | 57.53 | 60.67 | +6.51% | 1,513,600 |
| 2026-07-06 | 57.76 | 58.31 | 56.55 | 56.96 | -2.45% | 1,310,600 |
| 2026-07-02 | 56.56 | 58.48 | 55.62 | 58.39 | +4.12% | 1,378,700 |
| 2026-07-01 | 58.13 | 58.29 | 55.38 | 56.08 | -3.53% | 1,490,500 |
| 2026-06-30 | 57.72 | 59.49 | 56.80 | 58.13 | +0.71% | 2,476,000 |
| 2026-06-29 | 55.70 | 57.97 | 55.70 | 57.72 | +2.12% | 2,751,100 |
| 2026-06-26 | 53.77 | 56.65 | 53.64 | 56.52 | +5.29% | 8,654,400 |
| 2026-06-25 | 53.36 | 55.88 | 53.09 | 53.68 | -0.35% | 2,027,500 |
| 2026-06-24 | 51.88 | 54.83 | 51.88 | 53.87 | +3.68% | 2,033,500 |
| 2026-06-23 | 52.00 | 53.33 | 51.49 | 51.96 | -0.29% | 1,211,000 |
| 2026-06-22 | 51.71 | 52.95 | 50.82 | 52.11 | +1.30% | 1,473,300 |
| 2026-06-18 | 52.00 | 53.48 | 50.24 | 51.44 | +1.52% | 2,837,000 |
| 2026-06-17 | 49.35 | 51.91 | 49.35 | 50.67 | +2.76% | 1,117,600 |
| 2026-06-16 | 49.57 | 50.30 | 48.89 | 49.31 | -0.50% | 1,003,800 |
| 2026-06-15 | 47.71 | 50.05 | 47.48 | 49.56 | +4.42% | 1,739,400 |
| 2026-06-12 | 47.30 | 48.44 | 46.71 | 47.46 | +0.36% | 1,031,000 |
| 2026-06-11 | 46.03 | 47.65 | 45.30 | 47.29 | +4.12% | 2,039,000 |
| 2026-06-10 | 46.80 | 47.77 | 45.31 | 45.42 | -3.11% | 1,079,600 |
| 2026-06-09 | 46.93 | 47.60 | 46.09 | 46.88 | +1.19% | 1,318,800 |
| 2026-06-08 | 47.76 | 48.24 | 45.57 | 46.33 | -2.17% | 1,341,200 |
| 2026-06-05 | 48.70 | 49.19 | 47.23 | 47.36 | -2.87% | 1,106,300 |
| 2026-06-04 | 47.66 | 49.15 | 47.42 | 48.76 | +3.90% | 1,232,800 |
| 2026-06-03 | 47.64 | 47.64 | 46.59 | 46.93 | -1.01% | 1,508,800 |
| 2026-06-02 | 48.23 | 48.71 | 46.58 | 47.41 | -3.07% | 1,495,400 |
| 2026-06-01 | 51.01 | 51.01 | 48.66 | 48.91 | -4.84% | 1,360,100 |
| 2026-05-29 | 51.09 | 51.49 | 50.44 | 51.40 | +0.67% | 1,414,000 |
| 2026-05-28 | 51.02 | 51.25 | 49.91 | 51.06 | +0.08% | 1,384,800 |
| 2026-05-27 | 50.16 | 51.20 | 49.79 | 51.02 | +1.82% | 1,413,900 |
| 2026-05-26 | 47.74 | 50.25 | 47.10 | 50.11 | +5.94% | 1,318,200 |
| 2026-05-22 | 47.35 | 48.37 | 47.00 | 47.30 | -0.19% | 1,328,300 |
| 2026-05-21 | 46.87 | 47.58 | 46.51 | 47.39 | +0.47% | 1,180,300 |
| 2026-05-20 | 49.11 | 50.09 | 46.39 | 47.17 | -3.30% | 4,138,800 |
| 2026-05-19 | 48.00 | 48.99 | 47.64 | 48.78 | +0.70% | 1,065,800 |
| 2026-05-18 | 52.93 | 53.21 | 48.24 | 48.44 | -7.54% | 1,715,100 |
| 2026-05-15 | 53.12 | 53.23 | 52.24 | 52.39 | -2.13% | 1,294,500 |
| 2026-05-14 | 54.39 | 54.63 | 52.99 | 53.53 | -1.33% | 1,363,700 |
| 2026-05-13 | 54.03 | 54.74 | 53.46 | 54.25 | +0.41% | 1,423,800 |
| 2026-05-12 | 53.94 | 54.51 | 52.46 | 54.03 | +0.07% | 1,260,700 |
| 2026-05-11 | 53.43 | 54.63 | 52.74 | 53.99 | +1.85% | 1,514,900 |
| 2026-05-08 | 50.82 | 53.39 | 50.82 | 53.01 | +2.97% | 1,917,200 |
| 2026-05-07 | 55.01 | 55.02 | 48.49 | 51.48 | -9.84% | 5,346,400 |
| 2026-05-06 | 56.00 | 57.33 | 55.08 | 57.10 | +2.62% | 1,600,100 |
| 2026-05-05 | 59.02 | 59.66 | 54.13 | 55.64 | -4.87% | 2,169,800 |
| 2026-05-04 | 56.65 | 59.00 | 56.65 | 58.49 | +2.74% | 1,274,200 |
| 2026-05-01 | 57.26 | 57.80 | 56.22 | 56.93 | -0.54% | 696,800 |
| 2026-04-30 | 57.95 | 58.32 | 56.13 | 57.24 | -0.14% | 1,904,400 |
| 2026-04-29 | 57.85 | 58.63 | 56.66 | 57.32 | -2.40% | 1,161,200 |
| 2026-04-28 | 60.23 | 60.63 | 58.27 | 58.73 | -1.66% | 857,500 |
| 2026-04-27 | 59.08 | 60.75 | 59.08 | 59.72 | +0.39% | 1,007,000 |
| 2026-04-24 | 60.64 | 61.62 | 58.61 | 59.49 | -2.11% | 899,900 |
| 2026-04-23 | 60.46 | 61.00 | 59.20 | 60.77 | -0.07% | 929,700 |
| 2026-04-22 | 61.01 | 61.82 | 60.27 | 60.81 | +0.43% | 817,200 |
| 2026-04-21 | 61.91 | 62.10 | 60.00 | 60.55 | -2.32% | 1,014,700 |
| 2026-04-20 | 62.57 | 63.11 | 61.53 | 61.99 | -0.58% | 945,800 |
| 2026-04-17 | 62.91 | 63.31 | 61.33 | 62.35 | +0.24% | 1,151,600 |
| 2026-04-16 | 60.55 | 62.87 | 60.00 | 62.20 | +2.89% | 1,363,800 |
| 2026-04-15 | 62.76 | 62.84 | 60.19 | 60.45 | -3.68% | 1,076,300 |
| 2026-04-14 | 62.46 | 63.18 | 61.81 | 62.76 | +1.64% | 1,006,600 |
| 2026-04-13 | 60.95 | 63.27 | 60.95 | 61.75 | +1.43% | 950,100 |
| 2026-04-10 | 61.11 | 61.41 | 60.20 | 60.88 | -1.31% | 863,700 |
| 2026-04-09 | 59.93 | 61.90 | 58.98 | 61.69 | +2.65% | 1,213,100 |
| 2026-04-08 | 62.36 | 62.78 | 60.02 | 60.10 | -0.97% | 1,511,500 |
| 2026-04-07 | 59.91 | 61.00 | 58.51 | 60.69 | +1.45% | 1,065,000 |
| 2026-04-06 | 57.78 | 59.98 | 57.47 | 59.82 | +2.47% | 1,019,500 |
| 2026-04-02 | 57.42 | 58.78 | 56.83 | 58.38 | -0.21% | 1,017,800 |
| 2026-04-01 | 58.11 | 59.69 | 57.46 | 58.50 | +0.67% | 2,691,600 |
| 2026-03-31 | 56.47 | 58.80 | 55.97 | 58.11 | +5.73% | 1,876,400 |
| 2026-03-30 | 54.11 | 55.15 | 52.74 | 54.96 | +3.39% | 1,124,600 |
| 2026-03-27 | 55.21 | 55.52 | 52.89 | 53.16 | -2.83% | 995,900 |
| 2026-03-26 | 55.06 | 56.40 | 54.64 | 54.71 | -2.15% | 1,051,800 |
| 2026-03-25 | 55.54 | 57.65 | 55.25 | 55.91 | +2.27% | 1,725,300 |
| 2026-03-24 | 55.50 | 56.22 | 54.49 | 54.67 | -2.27% | 1,003,900 |
| 2026-03-23 | 55.09 | 57.12 | 55.05 | 55.94 | +2.23% | 1,073,400 |
| 2026-03-20 | 54.41 | 56.24 | 53.17 | 54.72 | +1.37% | 3,914,900 |
| 2026-03-19 | 54.27 | 54.77 | 53.53 | 53.98 | -0.55% | 1,282,400 |
| 2026-03-18 | 54.72 | 55.22 | 53.88 | 54.28 | -2.16% | 1,046,000 |
| 2026-03-17 | 55.89 | 56.53 | 54.92 | 55.48 | -0.25% | 876,200 |
| 2026-03-16 | 55.09 | 56.20 | 53.59 | 55.62 | +1.91% | 1,118,200 |
| 2026-03-13 | 57.06 | 57.90 | 53.24 | 54.58 | -2.90% | 1,394,800 |
| 2026-03-12 | 56.64 | 57.78 | 55.52 | 56.21 | -2.29% | 1,016,500 |
| 2026-03-11 | 58.62 | 58.62 | 55.62 | 57.53 | -1.22% | 696,500 |
| 2026-03-10 | 58.47 | 59.70 | 57.74 | 58.24 | -1.82% | 805,564 |
| 2026-03-09 | 58.00 | 60.45 | 57.44 | 59.32 | +0.05% | 1,035,267 |
| 2026-03-06 | 56.51 | 59.66 | 56.17 | 59.29 | +1.79% | 1,445,200 |
| 2026-03-05 | 59.32 | 59.73 | 56.87 | 58.25 | -3.13% | 1,501,300 |
| 2026-03-04 | 60.29 | 62.27 | 59.11 | 60.13 | +0.52% | 1,486,000 |
| 2026-03-03 | 60.09 | 61.01 | 58.53 | 59.82 | -3.48% | 1,486,100 |
| 2026-03-02 | 60.09 | 62.55 | 60.05 | 61.98 | +0.39% | 1,386,500 |
| 2026-02-27 | 59.20 | 61.80 | 59.03 | 61.74 | +2.90% | 1,429,900 |
| 2026-02-26 | 61.67 | 62.73 | 59.16 | 60.00 | -4.82% | 1,986,900 |
| 2026-02-25 | 57.77 | 65.00 | 57.38 | 63.04 | +2.75% | 2,256,700 |
| 2026-02-24 | 60.68 | 61.71 | 60.23 | 61.35 | +1.81% | 822,800 |
| 2026-02-23 | 58.42 | 61.25 | 58.16 | 60.26 | +2.99% | 992,500 |
| 2026-02-20 | 57.19 | 58.74 | 55.67 | 58.51 | +2.08% | 1,093,700 |
| 2026-02-19 | 55.93 | 57.35 | 54.40 | 57.32 | +2.05% | 1,167,500 |
| 2026-02-18 | 53.54 | 56.73 | 53.30 | 56.17 | +5.33% | 1,322,100 |
| 2026-02-17 | 53.50 | 55.06 | 52.86 | 53.33 | -1.42% | 1,143,700 |
| 2026-02-13 | 55.67 | 56.69 | 54.03 | 54.10 | -1.55% | 695,758 |
| 2026-02-12 | 54.66 | 55.94 | 52.63 | 54.95 | -0.72% | 1,049,344 |
| 2026-02-11 | 55.11 | 56.12 | 51.34 | 55.35 | +0.67% | 1,217,999 |
| 2026-02-10 | 55.65 | 56.44 | 54.87 | 54.98 | -1.06% | 836,686 |
| 2026-02-09 | 55.75 | 58.00 | 54.85 | 55.57 | -1.03% | 1,358,891 |
| 2026-02-06 | 55.16 | 56.45 | 54.32 | 56.15 | +4.16% | 1,080,778 |
| 2026-02-05 | 55.21 | 56.58 | 53.12 | 53.91 | -2.48% | 1,867,135 |
| 2026-02-04 | 55.75 | 56.66 | 53.28 | 55.28 | -0.81% | 2,292,360 |
| 2026-02-03 | 57.75 | 58.95 | 54.80 | 55.73 | -2.91% | 3,736,383 |
| 2026-02-02 | 53.25 | 58.26 | 53.24 | 57.40 | +7.15% | 3,638,559 |
| 2026-01-30 | 55.25 | 55.51 | 51.10 | 53.57 | +1.42% | 5,275,322 |
| 2026-01-29 | 51.52 | 52.88 | 51.20 | 52.82 | +2.82% | 600,620 |
| 2026-01-28 | 54.34 | 54.78 | 50.50 | 51.37 | -5.48% | 902,574 |
| 2026-01-27 | 53.22 | 55.11 | 52.84 | 54.35 | +1.78% | 676,491 |
| 2026-01-26 | 51.89 | 53.94 | 50.70 | 53.40 | +1.27% | 913,219 |
| 2026-01-23 | 53.75 | 56.04 | 52.68 | 52.73 | -2.04% | 2,005,761 |
| 2026-01-22 | 50.23 | 54.22 | 49.75 | 53.83 | +7.19% | 2,276,227 |
| 2026-01-21 | 47.37 | 50.29 | 46.91 | 50.22 | +5.68% | 1,299,721 |
| 2026-01-20 | 45.52 | 47.83 | 44.85 | 47.52 | +2.00% | 1,310,030 |
| 2026-01-16 | 48.04 | 48.93 | 46.54 | 46.59 | -3.02% | 976,296 |
| 2026-01-15 | 48.24 | 48.91 | 46.88 | 48.04 | -0.97% | 602,468 |
| 2026-01-14 | 45.99 | 49.55 | 45.54 | 48.51 | +5.41% | 686,159 |
| 2026-01-13 | 45.32 | 46.10 | 44.82 | 46.02 | +0.39% | 768,125 |
| 2026-01-12 | 46.17 | 46.17 | 44.57 | 45.84 | -0.46% | 642,900 |
| 2026-01-09 | 46.05 | 47.72 | 45.74 | 46.05 | +1.61% | 795,354 |
| 2026-01-08 | 45.23 | 45.93 | 44.23 | 45.32 | -1.61% | 987,214 |
| 2026-01-07 | 46.12 | 47.55 | 44.47 | 46.06 | +2.70% | 1,524,015 |
| 2026-01-06 | 45.73 | 47.40 | 44.53 | 44.85 | -2.56% | 1,320,624 |
| 2026-01-05 | 46.06 | 46.59 | 43.95 | 46.03 | -0.93% | 1,673,447 |
| 2026-01-02 | 45.83 | 47.76 | 45.83 | 46.46 | +0.69% | 836,943 |
| 2025-12-31 | 45.54 | 47.31 | 45.21 | 46.14 | +1.61% | 924,521 |
| 2025-12-30 | 46.31 | 46.69 | 45.28 | 45.41 | -2.49% | 779,206 |
| 2025-12-29 | 46.78 | 46.80 | 45.86 | 46.57 | -0.85% | 771,448 |
| 2025-12-26 | 47.27 | 47.66 | 46.58 | 46.97 | -1.43% | 545,330 |
| 2025-12-24 | 47.84 | 48.32 | 47.05 | 47.65 | -0.33% | 630,666 |
| 2025-12-23 | 48.00 | 48.61 | 47.53 | 47.81 | -0.54% | 1,257,251 |
| 2025-12-22 | 47.48 | 48.65 | 46.82 | 48.07 | +3.55% | 1,690,452 |
| 2025-12-19 | 43.81 | 46.51 | 43.81 | 46.42 | +6.20% | 2,600,541 |
| 2025-12-18 | 43.33 | 43.98 | 42.40 | 43.71 | +1.51% | 1,577,178 |
| 2025-12-17 | 43.90 | 43.99 | 42.89 | 43.06 | -1.40% | 1,209,634 |
| 2025-12-16 | 44.23 | 44.59 | 43.38 | 43.67 | -1.51% | 1,507,014 |
| 2025-12-15 | 44.59 | 44.78 | 43.34 | 44.34 | -0.36% | 1,713,126 |
| 2025-12-12 | 44.80 | 44.92 | 43.52 | 44.50 | -0.20% | 1,716,207 |
| 2025-12-11 | 43.90 | 45.15 | 43.44 | 44.59 | +2.53% | 1,151,158 |
| 2025-12-10 | 44.88 | 44.88 | 42.55 | 43.49 | -2.79% | 1,451,892 |
| 2025-12-09 | 45.93 | 46.44 | 44.56 | 44.74 | -3.12% | 1,024,083 |
| 2025-12-08 | 47.56 | 47.94 | 45.94 | 46.18 | -0.65% | 1,142,935 |
| 2025-12-05 | 46.20 | 46.79 | 45.10 | 46.48 | +0.89% | 1,085,013 |
| 2025-12-04 | 47.41 | 47.51 | 44.79 | 46.07 | -3.42% | 1,742,885 |
| 2025-12-03 | 44.88 | 48.11 | 44.46 | 47.70 | +6.71% | 1,956,548 |
| 2025-12-02 | 45.45 | 45.74 | 43.78 | 44.70 | -1.80% | 2,120,610 |
| 2025-12-01 | 44.98 | 46.96 | 44.50 | 45.52 | -8.24% | 3,019,270 |
| 2025-11-28 | 49.91 | 49.91 | 49.10 | 49.61 | -0.08% | 627,323 |
| 2025-11-26 | 49.66 | 50.12 | 48.91 | 49.65 | -1.17% | 862,959 |
| 2025-11-25 | 49.05 | 50.27 | 48.79 | 50.24 | +2.01% | 1,078,348 |
| 2025-11-24 | 48.21 | 49.44 | 47.50 | 49.25 | +3.08% | 1,168,422 |
| 2025-11-21 | 47.55 | 49.41 | 47.50 | 47.78 | +0.23% | 1,791,891 |
| 2025-11-20 | 49.06 | 49.57 | 47.02 | 47.67 | -1.95% | 1,390,660 |
| 2025-11-19 | 49.34 | 50.18 | 48.20 | 48.62 | -1.84% | 1,848,000 |
| 2025-11-18 | 48.03 | 49.83 | 47.59 | 49.53 | +2.46% | 2,136,997 |
| 2025-11-17 | 48.42 | 49.34 | 48.04 | 48.34 | -0.72% | 1,349,423 |
| 2025-11-14 | 45.62 | 49.87 | 45.62 | 48.69 | +6.89% | 2,205,856 |
| 2025-11-13 | 45.38 | 46.30 | 45.00 | 45.55 | -1.19% | 1,443,146 |
| 2025-11-12 | 45.42 | 46.24 | 44.42 | 46.10 | +0.96% | 1,151,501 |
| 2025-11-11 | 42.85 | 45.93 | 42.48 | 45.66 | +6.38% | 1,366,140 |
| 2025-11-10 | 42.01 | 43.67 | 41.44 | 42.92 | +3.05% | 1,265,808 |
| 2025-11-07 | 41.52 | 42.13 | 40.14 | 41.65 | -0.14% | 982,241 |
| 2025-11-06 | 40.38 | 42.03 | 40.16 | 41.71 | +3.45% | 1,063,151 |
| 2025-11-05 | 40.92 | 41.80 | 39.87 | 40.32 | -2.49% | 1,470,704 |
| 2025-11-04 | 42.27 | 43.22 | 40.79 | 41.35 | -3.46% | 1,907,880 |
| 2025-11-03 | 45.13 | 45.99 | 42.00 | 42.83 | -5.41% | 2,031,894 |
| 2025-10-31 | 44.30 | 45.36 | 43.78 | 45.28 | +1.18% | 1,394,991 |
| 2025-10-30 | 43.12 | 45.69 | 42.85 | 44.75 | +2.83% | 1,060,946 |
| 2025-10-29 | 44.14 | 45.13 | 43.42 | 43.52 | -2.36% | 1,102,389 |
| 2025-10-28 | 44.00 | 45.50 | 43.74 | 44.57 | +0.00% | 1,418,434 |
| 2025-10-27 | 42.30 | 44.79 | 42.30 | 44.57 | +5.54% | 1,327,301 |
| 2025-10-24 | 42.16 | 42.59 | 41.51 | 42.23 | +1.51% | 1,057,398 |
| 2025-10-23 | 42.63 | 43.03 | 41.24 | 41.60 | -2.14% | 1,383,817 |
| 2025-10-22 | 42.35 | 43.40 | 42.18 | 42.51 | +0.38% | 1,430,599 |
| 2025-10-21 | 42.98 | 43.45 | 42.15 | 42.35 | -1.28% | 883,147 |
| 2025-10-20 | 43.27 | 43.30 | 42.27 | 42.90 | +1.20% | 1,361,996 |
| 2025-10-17 | 42.92 | 43.91 | 42.00 | 42.39 | -2.75% | 1,435,892 |
| 2025-10-16 | 43.86 | 44.39 | 42.80 | 43.59 | -0.80% | 2,023,243 |
| 2025-10-15 | 42.88 | 45.13 | 42.88 | 43.94 | +2.54% | 1,976,060 |
| 2025-10-14 | 42.96 | 43.97 | 42.75 | 42.85 | -2.19% | 2,297,821 |
| 2025-10-13 | 43.70 | 45.27 | 43.03 | 43.81 | +0.25% | 2,304,520 |
| 2025-10-10 | 42.12 | 44.02 | 41.29 | 43.70 | +4.07% | 3,019,967 |
| 2025-10-09 | 40.75 | 42.70 | 40.75 | 41.99 | +3.07% | 1,438,680 |
| 2025-10-08 | 42.12 | 42.86 | 40.73 | 40.74 | -2.70% | 1,567,728 |
| 2025-10-07 | 41.60 | 41.98 | 40.35 | 41.87 | +1.60% | 1,916,993 |
| 2025-10-06 | 43.30 | 43.76 | 40.87 | 41.21 | -3.40% | 2,293,366 |
| 2025-10-03 | 40.31 | 43.12 | 40.31 | 42.66 | +6.30% | 2,399,766 |
| 2025-10-02 | 38.03 | 40.24 | 37.69 | 40.13 | +5.52% | 2,239,289 |
| 2025-10-01 | 36.23 | 38.16 | 36.15 | 38.03 | +5.58% | 1,918,844 |
| 2025-09-30 | 34.41 | 36.58 | 34.31 | 36.02 | +3.95% | 2,353,677 |
| 2025-09-29 | 33.82 | 34.92 | 33.62 | 34.65 | +1.97% | 1,365,071 |
| 2025-09-26 | 32.33 | 34.11 | 31.89 | 33.98 | +5.72% | 2,000,111 |
| 2025-09-25 | 32.44 | 32.90 | 32.03 | 32.14 | -2.07% | 2,464,182 |
| 2025-09-24 | 33.07 | 33.93 | 32.62 | 32.82 | -1.00% | 1,957,114 |
| 2025-09-23 | 33.22 | 33.87 | 32.67 | 33.15 | -0.96% | 1,677,447 |
| 2025-09-22 | 31.84 | 33.70 | 31.51 | 33.47 | +5.42% | 2,071,033 |
| 2025-09-19 | 32.60 | 32.60 | 30.89 | 31.75 | -2.58% | 4,055,878 |
| 2025-09-18 | 31.68 | 32.84 | 31.36 | 32.59 | +5.52% | 2,251,010 |
| 2025-09-17 | 31.54 | 33.16 | 30.81 | 30.89 | -1.10% | 2,958,273 |
| 2025-09-16 | 30.82 | 31.79 | 30.81 | 31.23 | +0.74% | 1,665,716 |
| 2025-09-15 | 32.23 | 32.45 | 30.98 | 31.00 | -3.64% | 1,260,867 |
| 2025-09-12 | 32.52 | 32.88 | 31.77 | 32.17 | -2.69% | 1,465,384 |
| 2025-09-11 | 32.13 | 33.20 | 31.93 | 33.06 | +3.31% | 1,477,499 |
| 2025-09-10 | 32.43 | 33.32 | 31.47 | 32.00 | -2.20% | 2,277,680 |
| 2025-09-09 | 32.45 | 32.72 | 31.74 | 32.72 | +0.96% | 1,157,190 |
| 2025-09-08 | 32.81 | 33.67 | 32.16 | 32.41 | -1.85% | 1,965,187 |
| 2025-09-05 | 32.50 | 33.60 | 32.13 | 33.02 | +2.71% | 1,375,472 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+19.06%). Schwächster Monat: Mär (-26.94%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Vaxcyte Inc (PCVX)?
61.58 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PCVX?
65.00 im Hoch und 30.81 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Vaxcyte Inc?
Historisch war der stärkste Kalendermonat von PCVX der Okt (Durchschnitt +19.06%), der schwächste der Mär (Durchschnitt -26.94%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.