2,185€
4,05%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,20 | 2,26 | 2,15 | 2,20 | 4,67% | 17.467,00 |
| 25.04.2024 | 2,37 | 2,38 | 2,06 | 2,10 | -7,33% | 32.691,00 |
| 24.04.2024 | 2,40 | 2,48 | 2,20 | 2,27 | -5,58% | 25.783,00 |
| 23.04.2024 | 2,35 | 2,50 | 2,35 | 2,40 | 0,08% | 30.080,00 |
| 22.04.2024 | 2,31 | 2,40 | 2,29 | 2,40 | 4,81% | 15.997,00 |
| 19.04.2024 | 2,25 | 2,35 | 2,25 | 2,29 | -0,95% | 38.377,00 |
| 18.04.2024 | 2,43 | 2,44 | 2,30 | 2,31 | -4,86% | 9.871,00 |
| 17.04.2024 | 2,53 | 2,55 | 2,41 | 2,43 | -5,67% | 17.776,00 |
| 16.04.2024 | 2,47 | 2,61 | 2,42 | 2,57 | 2,96% | 12.906,00 |
| 15.04.2024 | 2,70 | 2,79 | 2,49 | 2,50 | -7,34% | 36.581,00 |
| 12.04.2024 | 2,79 | 2,79 | 2,70 | 2,70 | -2,81% | 11.180,00 |
| 11.04.2024 | 2,77 | 2,78 | 2,70 | 2,78 | 0,00% | 10.562,00 |
| 10.04.2024 | 2,69 | 2,79 | 2,69 | 2,78 | 0,95% | 3.200,00 |
| 09.04.2024 | 2,80 | 2,86 | 2,75 | 2,75 | -0,94% | 11.478,00 |
| 08.04.2024 | 2,85 | 2,89 | 2,77 | 2,78 | -0,14% | 8.510,00 |
| 05.04.2024 | 2,71 | 2,88 | 2,71 | 2,78 | 1,46% | 14.469,00 |
| 04.04.2024 | 2,66 | 2,78 | 2,62 | 2,74 | 3,40% | 13.320,00 |
| 03.04.2024 | 2,69 | 2,74 | 2,65 | 2,65 | 1,92% | 9.201,00 |
| 02.04.2024 | 2,81 | 2,85 | 2,60 | 2,60 | -8,77% | 16.504,00 |
| 28.03.2024 | 2,83 | 2,92 | 2,83 | 2,85 | 2,15% | 9.063,00 |
| 27.03.2024 | 2,78 | 2,83 | 2,70 | 2,79 | 1,45% | 22.443,00 |
| 26.03.2024 | 2,93 | 2,99 | 2,72 | 2,75 | -4,35% | 21.756,00 |
| 25.03.2024 | 2,84 | 2,95 | 2,80 | 2,88 | 2,86% | 25.386,00 |
| 22.03.2024 | 2,83 | 2,87 | 2,78 | 2,80 | 0,54% | 9.882,00 |
| 21.03.2024 | 2,64 | 2,83 | 2,64 | 2,78 | 4,12% | 11.880,00 |
| 20.03.2024 | 2,82 | 2,85 | 2,53 | 2,67 | -2,73% | 31.634,00 |
| 19.03.2024 | 3,01 | 3,01 | 2,72 | 2,75 | -6,47% | 21.911,00 |
| 18.03.2024 | 3,04 | 3,04 | 2,94 | 2,94 | -3,45% | 19.338,00 |
| 15.03.2024 | 3,03 | 3,07 | 3,00 | 3,04 | 0,33% | 14.378,00 |
| 14.03.2024 | 3,09 | 3,12 | 3,01 | 3,03 | -0,66% | 17.592,00 |
| 13.03.2024 | 3,10 | 3,20 | 3,05 | 3,05 | -0,97% | 6.237,00 |
| 12.03.2024 | 3,06 | 3,20 | 3,02 | 3,08 | 0,49% | 12.066,00 |
| 11.03.2024 | 3,11 | 3,25 | 3,07 | 3,07 | -3,92% | 12.521,00 |
| 08.03.2024 | 3,03 | 3,19 | 3,01 | 3,19 | 5,63% | 15.888,00 |
| 07.03.2024 | 3,05 | 3,07 | 3,00 | 3,02 | -1,15% | 13.560,00 |
| 06.03.2024 | 3,04 | 3,09 | 3,00 | 3,06 | -1,29% | 6.713,00 |
| 05.03.2024 | 3,14 | 3,14 | 3,06 | 3,10 | 0,49% | 11.747,00 |
| 04.03.2024 | 3,23 | 3,23 | 3,02 | 3,08 | -1,28% | 17.438,00 |
| 01.03.2024 | 3,21 | 3,24 | 3,12 | 3,12 | -3,70% | 10.365,00 |
| 29.02.2024 | 3,21 | 3,26 | 3,16 | 3,24 | 0,93% | 24.370,00 |
| 28.02.2024 | 3,34 | 3,34 | 3,21 | 3,21 | -4,61% | 5.081,00 |
| 27.02.2024 | 3,19 | 3,37 | 3,17 | 3,37 | 8,55% | 8.991,00 |
| 26.02.2024 | 3,07 | 3,14 | 3,04 | 3,10 | 0,98% | 4.671,00 |
| 23.02.2024 | 3,15 | 3,15 | 3,05 | 3,07 | -1,13% | 23.562,00 |
| 22.02.2024 | 3,15 | 3,20 | 3,11 | 3,11 | -1,43% | 7.375,00 |
| 21.02.2024 | 3,18 | 3,23 | 3,15 | 3,15 | -0,47% | 7.545,00 |
| 20.02.2024 | 3,22 | 3,23 | 3,14 | 3,17 | -1,56% | 10.933,00 |
| 19.02.2024 | 3,21 | 3,26 | 3,16 | 3,22 | -1,53% | 2.905,00 |
| 16.02.2024 | 3,19 | 3,27 | 3,16 | 3,27 | 2,03% | 9.986,00 |
| 15.02.2024 | 3,23 | 3,27 | 3,18 | 3,20 | -0,31% | 6.697,00 |
| 14.02.2024 | 3,14 | 3,21 | 3,14 | 3,21 | 1,42% | 4.084,00 |
| 13.02.2024 | 3,27 | 3,27 | 3,16 | 3,17 | -0,16% | 23.523,00 |
| 12.02.2024 | 3,25 | 3,26 | 3,17 | 3,17 | -0,63% | 12.074,00 |
| 09.02.2024 | 3,20 | 3,26 | 3,19 | 3,19 | -2,60% | 3.886,00 |
| 08.02.2024 | 3,27 | 3,28 | 3,18 | 3,28 | 2,50% | 13.007,00 |
| 07.02.2024 | 3,32 | 3,35 | 3,15 | 3,20 | -3,77% | 10.108,00 |
| 06.02.2024 | 3,19 | 3,36 | 3,19 | 3,32 | 3,43% | 14.332,00 |
| 05.02.2024 | 3,29 | 3,30 | 3,18 | 3,21 | -1,08% | 8.397,00 |
| 02.02.2024 | 3,26 | 3,32 | 3,20 | 3,25 | -1,67% | 7.395,00 |
| 01.02.2024 | 3,32 | 3,37 | 3,25 | 3,30 | 0,00% | 10.959,00 |
| 31.01.2024 | 3,41 | 3,43 | 3,30 | 3,30 | -1,49% | 8.140,00 |
| 30.01.2024 | 3,39 | 3,45 | 3,35 | 3,35 | -0,89% | 16.903,00 |
| 29.01.2024 | 3,33 | 3,38 | 3,22 | 3,38 | 3,05% | 14.490,00 |
| 26.01.2024 | 3,34 | 3,42 | 3,28 | 3,28 | -3,10% | 9.796,00 |
| 25.01.2024 | 3,30 | 3,39 | 3,28 | 3,39 | 1,96% | 8.071,00 |
| 24.01.2024 | 3,35 | 3,43 | 3,30 | 3,32 | -1,19% | 15.626,00 |
| 23.01.2024 | 3,46 | 3,55 | 3,33 | 3,36 | -4,14% | 10.825,00 |
| 22.01.2024 | 3,37 | 3,55 | 3,33 | 3,51 | 5,41% | 9.837,00 |
| 19.01.2024 | 3,31 | 3,38 | 3,24 | 3,33 | -0,89% | 8.306,00 |
| 18.01.2024 | 3,51 | 3,51 | 3,30 | 3,36 | -2,75% | 15.170,00 |
| 17.01.2024 | 3,36 | 3,54 | 3,30 | 3,45 | 0,58% | 26.195,00 |
| 16.01.2024 | 3,58 | 3,58 | 3,40 | 3,43 | -6,03% | 14.255,00 |
| 15.01.2024 | 3,60 | 3,70 | 3,50 | 3,65 | 0,97% | 22.934,00 |
| 12.01.2024 | 3,33 | 3,66 | 3,32 | 3,62 | 8,56% | 15.001,00 |
| 11.01.2024 | 3,55 | 3,55 | 3,33 | 3,33 | -4,86% | 16.448,00 |
| 10.01.2024 | 3,68 | 3,68 | 3,50 | 3,50 | -4,89% | 21.663,00 |
| 09.01.2024 | 3,83 | 3,85 | 3,64 | 3,68 | -5,28% | 23.847,00 |
| 08.01.2024 | 3,99 | 3,99 | 3,86 | 3,89 | -2,63% | 7.393,00 |
| 05.01.2024 | 3,90 | 4,00 | 3,73 | 3,99 | 2,31% | 33.535,00 |
| 04.01.2024 | 3,86 | 3,90 | 3,78 | 3,90 | 2,63% | 32.549,00 |
| 03.01.2024 | 3,88 | 3,89 | 3,80 | 3,80 | -2,81% | 19.289,00 |
| 02.01.2024 | 3,86 | 4,03 | 3,83 | 3,91 | 1,82% | 37.802,00 |
| 29.12.2023 | 3,90 | 3,97 | 3,83 | 3,84 | -0,65% | 22.981,00 |
| 28.12.2023 | 3,78 | 3,93 | 3,78 | 3,87 | 1,05% | 22.586,00 |
| 27.12.2023 | 3,65 | 3,87 | 3,65 | 3,83 | 2,27% | 37.037,00 |
| 22.12.2023 | 3,74 | 3,83 | 3,69 | 3,74 | -1,19% | 28.370,00 |
| 21.12.2023 | 3,75 | 3,85 | 3,62 | 3,79 | 3,70% | 157.198,00 |
| 20.12.2023 | 3,84 | 3,97 | 3,63 | 3,65 | -2,14% | 148.888,00 |
| 19.12.2023 | 5,28 | 5,55 | 3,07 | 3,73 | -27,99% | 221.955,00 |
| 18.12.2023 | 5,67 | 5,75 | 5,18 | 5,18 | -7,50% | 7.831,00 |
| 15.12.2023 | 5,32 | 5,60 | 5,22 | 5,60 | 7,90% | 15.886,00 |
| 14.12.2023 | 4,90 | 5,37 | 4,82 | 5,19 | 5,70% | 28.188,00 |
| 13.12.2023 | 4,88 | 4,99 | 4,70 | 4,91 | 1,34% | 22.757,00 |
| 12.12.2023 | 4,91 | 5,00 | 4,85 | 4,85 | -1,42% | 11.798,00 |
| 11.12.2023 | 5,10 | 5,14 | 4,90 | 4,92 | -3,82% | 18.365,00 |
| 08.12.2023 | 5,08 | 5,18 | 5,08 | 5,11 | -0,39% | 7.179,00 |
| 07.12.2023 | 5,04 | 5,15 | 5,04 | 5,13 | 1,38% | 1.422,00 |
| 06.12.2023 | 5,02 | 5,14 | 5,02 | 5,06 | 0,40% | 4.306,00 |
| 05.12.2023 | 5,07 | 5,28 | 5,04 | 5,04 | -0,98% | 14.436,00 |
| 04.12.2023 | 5,10 | 5,19 | 4,99 | 5,09 | 1,60% | 7.458,00 |