2,445$
0,20%
Echtzeit-Aktienkurs CureVac NV
Bid:
Ask:
Aktienkurse zur CureVac NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,47 | 2,49 | 2,36 | 2,45 | -0,20% | 766.130,00 |
| 18.04.2024 | 2,55 | 2,56 | 2,44 | 2,45 | -4,85% | 678.461,00 |
| 17.04.2024 | 2,70 | 2,73 | 2,54 | 2,58 | -3,20% | 845.413,00 |
| 16.04.2024 | 2,64 | 2,73 | 2,54 | 2,66 | 0,57% | 458.534,00 |
| 15.04.2024 | 2,92 | 2,92 | 2,61 | 2,65 | -9,11% | 936.273,00 |
| 12.04.2024 | 2,97 | 2,97 | 2,81 | 2,91 | -1,85% | 894.825,00 |
| 11.04.2024 | 2,97 | 3,03 | 2,93 | 2,97 | 0,17% | 419.326,00 |
| 10.04.2024 | 2,95 | 2,99 | 2,88 | 2,96 | -0,50% | 523.511,00 |
| 09.04.2024 | 3,08 | 3,14 | 2,95 | 2,98 | -3,09% | 283.250,00 |
| 08.04.2024 | 3,11 | 3,11 | 2,95 | 3,07 | 0,33% | 469.834,00 |
| 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% | 4.161.655,00 |
| 03.04.2024 | 2,89 | 2,96 | 2,86 | 2,91 | 1,39% | 349.776,00 |
| 02.04.2024 | 2,95 | 2,96 | 2,82 | 2,87 | -3,69% | 570.798,00 |
| 01.04.2024 | 3,05 | 3,05 | 2,97 | 2,98 | -1,65% | 221.176,00 |
| 28.03.2024 | 3,08 | 3,19 | 3,01 | 3,03 | -0,49% | 413.357,00 |
| 27.03.2024 | 3,05 | 3,08 | 2,91 | 3,05 | 3,05% | 519.654,00 |
| 26.03.2024 | 3,20 | 3,26 | 2,91 | 2,96 | -6,19% | 1.214.361,00 |
| 25.03.2024 | 3,06 | 3,20 | 3,04 | 3,15 | 3,28% | 399.080,00 |
| 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 | -0,65% | 450.526,00 |
| 20.03.2024 | 2,81 | 3,06 | 2,76 | 3,06 | 4,08% | 959.374,00 |
| 19.03.2024 | 3,21 | 3,21 | 2,93 | 2,94 | -8,41% | 1.024.747,00 |
| 18.03.2024 | 3,30 | 3,30 | 3,19 | 3,21 | -2,73% | 651.312,00 |
| 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% | 1.371.496,00 |
| 13.03.2024 | 3,41 | 3,51 | 3,35 | 3,37 | -1,17% | 944.635,00 |
| 12.03.2024 | 3,44 | 3,49 | 3,27 | 3,41 | 1,19% | 1.122.641,00 |
| 11.03.2024 | 3,46 | 3,59 | 3,32 | 3,37 | -1,75% | 932.300,00 |
| 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% | 499.555,00 |
| 06.03.2024 | 3,33 | 3,36 | 3,27 | 3,28 | -1,50% | 431.249,00 |
| 05.03.2024 | 3,31 | 3,37 | 3,30 | 3,33 | -1,48% | 344.308,00 |
| 04.03.2024 | 3,45 | 3,48 | 3,27 | 3,38 | -1,17% | 760.321,00 |
| 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% | 624.828,00 |
| 28.02.2024 | 3,57 | 3,61 | 3,45 | 3,51 | -1,96% | 556.380,00 |
| 27.02.2024 | 3,50 | 3,66 | 3,41 | 3,58 | 4,68% | 1.372.264,00 |
| 26.02.2024 | 3,32 | 3,46 | 3,31 | 3,42 | 3,64% | 611.394,00 |
| 23.02.2024 | 3,37 | 3,39 | 3,27 | 3,30 | -2,22% | 785.296,00 |
| 22.02.2024 | 3,40 | 3,45 | 3,35 | 3,38 | -1,32% | 1.073.098,00 |
| 21.02.2024 | 3,46 | 3,51 | 3,40 | 3,42 | -1,44% | 711.393,00 |
| 20.02.2024 | 3,40 | 3,51 | 3,39 | 3,47 | 1,17% | 370.551,00 |
| 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 | 1,17% | 629.097,00 |
| 14.02.2024 | 3,41 | 3,50 | 3,39 | 3,42 | 0,59% | 322.821,00 |
| 13.02.2024 | 3,47 | 3,52 | 3,36 | 3,40 | -2,30% | 692.526,00 |
| 12.02.2024 | 3,45 | 3,54 | 3,41 | 3,48 | 1,46% | 791.837,00 |
| 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 |
| 28.11.2023 | 5,50 | 5,56 | 5,37 | 5,50 | 0,18% | 309.028,00 |
| 27.11.2023 | 5,53 | 5,53 | 5,37 | 5,49 | -0,36% | 214.132,00 |