Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 2,60 | 2,63 | 2,51 | 2,60 | 2,77% | 590.281,00 |
22.04.2024 | 2,51 | 2,58 | 2,44 | 2,53 | 3,69% | 598.792,00 |
19.04.2024 | 2,47 | 2,49 | 2,36 | 2,44 | 0,00% | 793.106,00 |
18.04.2024 | 2,55 | 2,56 | 2,44 | 2,44 | -5,06% | 712.935,00 |
17.04.2024 | 2,70 | 2,73 | 2,54 | 2,57 | -3,56% | 921.443,00 |
16.04.2024 | 2,64 | 2,73 | 2,54 | 2,67 | 0,57% | 474.514,00 |
15.04.2024 | 2,92 | 2,92 | 2,61 | 2,65 | -8,93% | 944.201,00 |
12.04.2024 | 2,97 | 2,97 | 2,81 | 2,91 | -1,69% | 894.825,00 |
11.04.2024 | 2,97 | 3,03 | 2,93 | 2,96 | 0,34% | 431.710,00 |
10.04.2024 | 2,95 | 2,99 | 2,88 | 2,95 | -0,67% | 539.115,00 |
09.04.2024 | 3,08 | 3,14 | 2,95 | 2,97 | -3,26% | 293.802,00 |
08.04.2024 | 3,11 | 3,11 | 2,95 | 3,07 | 0,33% | 479.285,00 |
05.04.2024 | 2,97 | 3,16 | 2,93 | 3,06 | 3,38% | 778.651,00 |
04.04.2024 | 2,95 | 3,01 | 2,83 | 2,96 | 1,72% | 4.166.800,00 |
03.04.2024 | 2,89 | 2,96 | 2,86 | 2,91 | 1,04% | 350.729,00 |
02.04.2024 | 2,95 | 2,96 | 2,82 | 2,88 | -3,36% | 637.502,00 |
01.04.2024 | 3,05 | 3,05 | 2,97 | 2,98 | -1,65% | 233.369,00 |
28.03.2024 | 3,08 | 3,19 | 3,01 | 3,03 | -0,66% | 413.357,00 |
27.03.2024 | 3,05 | 3,08 | 2,91 | 3,05 | 3,74% | 538.818,00 |
26.03.2024 | 3,20 | 3,26 | 2,91 | 2,94 | -6,67% | 1.282.627,00 |
25.03.2024 | 3,06 | 3,20 | 3,04 | 3,15 | 3,28% | 399.182,00 |
22.03.2024 | 3,05 | 3,14 | 3,01 | 3,05 | 0,33% | 277.014,00 |
21.03.2024 | 2,95 | 3,08 | 2,94 | 3,04 | -0,33% | 474.595,00 |
20.03.2024 | 2,81 | 3,06 | 2,76 | 3,05 | 3,74% | 1.002.809,00 |
19.03.2024 | 3,21 | 3,21 | 2,93 | 2,94 | -8,41% | 1.027.117,00 |
18.03.2024 | 3,30 | 3,30 | 3,19 | 3,21 | -2,73% | 670.003,00 |
15.03.2024 | 3,29 | 3,35 | 3,26 | 3,30 | -0,90% | 464.356,00 |
14.03.2024 | 3,34 | 3,45 | 3,26 | 3,33 | -1,19% | 1.372.014,00 |
13.03.2024 | 3,41 | 3,51 | 3,35 | 3,37 | -1,17% | 944.744,00 |
12.03.2024 | 3,44 | 3,49 | 3,27 | 3,41 | 1,49% | 1.122.879,00 |
11.03.2024 | 3,46 | 3,59 | 3,32 | 3,36 | -2,04% | 953.312,00 |
08.03.2024 | 3,34 | 3,52 | 3,34 | 3,43 | 3,00% | 1.226.402,00 |
07.03.2024 | 3,33 | 3,35 | 3,27 | 3,33 | 1,52% | 499.580,00 |
06.03.2024 | 3,33 | 3,36 | 3,27 | 3,28 | -1,50% | 451.780,00 |
05.03.2024 | 3,31 | 3,37 | 3,30 | 3,33 | -1,19% | 366.400,00 |
04.03.2024 | 3,45 | 3,48 | 3,27 | 3,37 | -1,46% | 782.466,00 |
01.03.2024 | 3,44 | 3,52 | 3,39 | 3,42 | 0,00% | 753.801,00 |
29.02.2024 | 3,48 | 3,54 | 3,38 | 3,42 | -2,56% | 644.059,00 |
28.02.2024 | 3,57 | 3,61 | 3,45 | 3,51 | -1,96% | 556.531,00 |
27.02.2024 | 3,50 | 3,66 | 3,41 | 3,58 | 4,68% | 1.372.670,00 |
26.02.2024 | 3,32 | 3,46 | 3,31 | 3,42 | 3,64% | 627.644,00 |
23.02.2024 | 3,37 | 3,39 | 3,27 | 3,30 | -2,37% | 785.296,00 |
22.02.2024 | 3,40 | 3,45 | 3,35 | 3,38 | -1,17% | 1.095.137,00 |
21.02.2024 | 3,46 | 3,51 | 3,40 | 3,42 | -1,44% | 711.646,00 |
20.02.2024 | 3,40 | 3,51 | 3,39 | 3,47 | 1,17% | 393.574,00 |
16.02.2024 | 3,50 | 3,50 | 3,39 | 3,43 | -0,87% | 677.500,00 |
15.02.2024 | 3,43 | 3,56 | 3,40 | 3,46 | 0,87% | 652.211,00 |
14.02.2024 | 3,41 | 3,50 | 3,39 | 3,43 | 1,18% | 337.032,00 |
13.02.2024 | 3,47 | 3,52 | 3,36 | 3,39 | -2,87% | 728.847,00 |
12.02.2024 | 3,45 | 3,54 | 3,41 | 3,49 | 1,75% | 803.114,00 |
09.02.2024 | 3,50 | 3,54 | 3,38 | 3,43 | -1,44% | 792.501,00 |
08.02.2024 | 3,48 | 3,54 | 3,42 | 3,48 | -0,29% | 540.569,00 |
07.02.2024 | 3,63 | 3,64 | 3,35 | 3,49 | -1,69% | 2.152.251,00 |
06.02.2024 | 3,53 | 3,65 | 3,50 | 3,55 | 2,60% | 1.808.482,00 |
05.02.2024 | 3,45 | 3,51 | 3,38 | 3,46 | -1,42% | 381.966,00 |
02.02.2024 | 3,56 | 3,56 | 3,42 | 3,51 | -1,96% | 396.274,00 |
01.02.2024 | 3,61 | 3,63 | 3,49 | 3,58 | -0,28% | 610.442,00 |
31.01.2024 | 3,64 | 3,76 | 3,54 | 3,59 | -1,64% | 684.574,00 |
30.01.2024 | 3,70 | 3,74 | 3,59 | 3,65 | -1,35% | 584.312,00 |
29.01.2024 | 3,59 | 3,74 | 3,45 | 3,70 | 3,64% | 696.723,00 |
26.01.2024 | 3,67 | 3,71 | 3,52 | 3,57 | -2,72% | 950.550,00 |
25.01.2024 | 3,61 | 3,76 | 3,54 | 3,67 | 1,94% | 783.338,00 |
24.01.2024 | 3,72 | 3,78 | 3,57 | 3,60 | -2,44% | 479.410,00 |
23.01.2024 | 3,82 | 3,86 | 3,60 | 3,69 | -2,89% | 741.816,00 |
22.01.2024 | 3,66 | 3,86 | 3,61 | 3,80 | 4,40% | 731.630,00 |
19.01.2024 | 3,60 | 3,67 | 3,52 | 3,64 | 0,00% | 397.420,00 |
18.01.2024 | 3,81 | 3,81 | 3,58 | 3,64 | -3,96% | 597.101,00 |
17.01.2024 | 3,69 | 3,83 | 3,58 | 3,79 | 2,71% | 541.847,00 |
16.01.2024 | 3,83 | 3,86 | 3,62 | 3,69 | -4,90% | 603.929,00 |
12.01.2024 | 3,74 | 4,00 | 3,71 | 3,88 | 7,18% | 982.006,00 |
11.01.2024 | 3,86 | 3,86 | 3,61 | 3,62 | -6,22% | 996.252,00 |
10.01.2024 | 4,00 | 4,03 | 3,80 | 3,86 | -3,26% | 1.038.225,00 |
09.01.2024 | 4,20 | 4,20 | 3,95 | 3,99 | -5,90% | 1.614.130,00 |
08.01.2024 | 4,26 | 4,32 | 4,17 | 4,24 | -2,30% | 1.160.606,00 |
05.01.2024 | 4,25 | 4,43 | 4,05 | 4,34 | 2,84% | 2.032.096,00 |
04.01.2024 | 4,20 | 4,30 | 4,16 | 4,22 | 1,20% | 629.314,00 |
03.01.2024 | 4,17 | 4,26 | 4,13 | 4,17 | -0,48% | 520.033,00 |
02.01.2024 | 4,25 | 4,46 | 4,17 | 4,19 | -0,48% | 1.264.349,00 |
29.12.2023 | 4,29 | 4,33 | 4,15 | 4,21 | -1,64% | 652.505,00 |
28.12.2023 | 4,24 | 4,36 | 4,20 | 4,28 | 0,94% | 797.419,00 |
27.12.2023 | 4,14 | 4,28 | 4,10 | 4,24 | 3,92% | 1.429.915,00 |
26.12.2023 | 4,11 | 4,19 | 4,02 | 4,08 | 0,49% | 963.792,00 |
22.12.2023 | 4,09 | 4,23 | 4,03 | 4,06 | -0,73% | 2.032.629,00 |
21.12.2023 | 4,19 | 4,19 | 3,99 | 4,09 | 3,28% | 2.905.878,00 |
20.12.2023 | 4,26 | 4,30 | 3,94 | 3,96 | -3,41% | 5.485.752,00 |
19.12.2023 | 3,61 | 4,68 | 3,41 | 4,10 | -29,55% | 16.572.804,00 |
18.12.2023 | 6,13 | 6,24 | 5,69 | 5,82 | -4,90% | 765.071,00 |
15.12.2023 | 5,81 | 6,30 | 5,81 | 6,12 | 5,88% | 2.172.695,00 |
14.12.2023 | 5,41 | 5,93 | 5,41 | 5,78 | 9,26% | 2.183.168,00 |
13.12.2023 | 5,31 | 5,41 | 5,04 | 5,29 | -0,38% | 1.021.256,00 |
12.12.2023 | 5,23 | 5,41 | 5,19 | 5,31 | 1,53% | 1.576.655,00 |
11.12.2023 | 5,44 | 5,46 | 5,22 | 5,23 | -4,56% | 659.057,00 |
08.12.2023 | 5,52 | 5,62 | 5,45 | 5,48 | -1,08% | 887.800,00 |
07.12.2023 | 5,49 | 5,57 | 5,49 | 5,54 | 1,28% | 595.546,00 |
06.12.2023 | 5,48 | 5,60 | 5,41 | 5,47 | 0,92% | 499.961,00 |
05.12.2023 | 5,60 | 5,73 | 5,41 | 5,42 | -2,52% | 666.803,00 |
04.12.2023 | 5,48 | 5,57 | 5,39 | 5,56 | 1,09% | 434.844,00 |
01.12.2023 | 5,37 | 5,55 | 5,35 | 5,50 | 1,85% | 375.462,00 |
30.11.2023 | 5,40 | 5,52 | 5,36 | 5,40 | 0,37% | 347.250,00 |
29.11.2023 | 5,53 | 5,58 | 5,33 | 5,38 | -2,18% | 555.798,00 |