2,295€
-0,65%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,30 | 2,35 | 2,24 | 2,29 | -0,87% | 292.517,00 |
| 18.04.2024 | 2,39 | 2,45 | 2,30 | 2,31 | -4,78% | 232.520,00 |
| 17.04.2024 | 2,59 | 2,59 | 2,40 | 2,43 | -4,11% | 130.143,00 |
| 16.04.2024 | 2,50 | 2,60 | 2,40 | 2,53 | 1,85% | 248.401,00 |
| 15.04.2024 | 2,74 | 2,78 | 2,46 | 2,48 | -8,68% | 220.045,00 |
| 12.04.2024 | 2,76 | 2,82 | 2,65 | 2,72 | -1,09% | 98.379,00 |
| 11.04.2024 | 2,78 | 2,82 | 2,71 | 2,75 | -0,15% | 92.370,00 |
| 10.04.2024 | 2,73 | 2,80 | 2,70 | 2,75 | 1,70% | 110.101,00 |
| 09.04.2024 | 2,84 | 2,90 | 2,71 | 2,71 | -4,85% | 108.866,00 |
| 08.04.2024 | 2,90 | 2,93 | 2,72 | 2,85 | 0,21% | 153.786,00 |
| 05.04.2024 | 2,74 | 2,90 | 2,67 | 2,84 | 4,80% | 247.086,00 |
| 04.04.2024 | 2,70 | 2,78 | 2,62 | 2,71 | 1,80% | 290.492,00 |
| 03.04.2024 | 2,69 | 2,78 | 2,65 | 2,66 | 1,22% | 117.589,00 |
| 02.04.2024 | 2,83 | 2,88 | 2,62 | 2,63 | -6,07% | 213.637,00 |
| 28.03.2024 | 2,78 | 2,94 | 2,78 | 2,80 | -0,71% | 153.492,00 |
| 27.03.2024 | 2,81 | 2,83 | 2,70 | 2,82 | 0,00% | 184.072,00 |
| 26.03.2024 | 2,92 | 3,00 | 2,70 | 2,82 | -2,25% | 278.822,00 |
| 25.03.2024 | 2,85 | 2,94 | 2,82 | 2,89 | 2,85% | 125.823,00 |
| 22.03.2024 | 2,79 | 2,88 | 2,76 | 2,81 | 3,51% | 184.658,00 |
| 21.03.2024 | 2,70 | 2,83 | 2,66 | 2,71 | -3,90% | 189.839,00 |
| 20.03.2024 | 2,82 | 2,82 | 2,53 | 2,82 | 0,00% | 452.199,00 |
| 19.03.2024 | 2,95 | 3,00 | 2,72 | 2,82 | -4,08% | 347.043,00 |
| 18.03.2024 | 3,03 | 3,05 | 2,94 | 2,94 | -3,13% | 219.795,00 |
| 15.03.2024 | 3,02 | 3,07 | 3,00 | 3,04 | -0,82% | 115.382,00 |
| 14.03.2024 | 3,13 | 3,20 | 3,00 | 3,06 | -1,13% | 175.191,00 |
| 13.03.2024 | 3,11 | 3,19 | 3,06 | 3,10 | -0,96% | 94.118,00 |
| 12.03.2024 | 3,12 | 3,20 | 3,01 | 3,13 | 0,81% | 170.595,00 |
| 11.03.2024 | 3,17 | 3,27 | 3,06 | 3,10 | -0,96% | 145.100,00 |
| 08.03.2024 | 3,04 | 3,21 | 3,01 | 3,13 | 3,64% | 188.700,00 |
| 07.03.2024 | 3,05 | 3,06 | 3,00 | 3,02 | 0,00% | 132.069,00 |
| 06.03.2024 | 3,07 | 3,12 | 3,02 | 3,02 | -1,31% | 96.451,00 |
| 05.03.2024 | 3,07 | 3,14 | 3,04 | 3,06 | -0,97% | 66.072,00 |
| 04.03.2024 | 3,20 | 3,20 | 3,02 | 3,09 | -2,52% | 236.806,00 |
| 01.03.2024 | 3,22 | 3,24 | 3,12 | 3,17 | 0,63% | 124.802,00 |
| 29.02.2024 | 3,24 | 3,25 | 3,13 | 3,15 | -2,17% | 97.351,00 |
| 28.02.2024 | 3,35 | 3,37 | 3,19 | 3,22 | -1,68% | 85.196,00 |
| 27.02.2024 | 3,21 | 3,38 | 3,14 | 3,28 | 3,97% | 165.208,00 |
| 26.02.2024 | 3,07 | 3,18 | 3,03 | 3,15 | 3,28% | 187.900,00 |
| 23.02.2024 | 3,12 | 3,12 | 3,03 | 3,05 | -1,77% | 147.385,00 |
| 22.02.2024 | 3,17 | 3,20 | 3,11 | 3,11 | -2,05% | 174.817,00 |
| 21.02.2024 | 3,24 | 3,24 | 3,16 | 3,17 | -1,86% | 61.336,00 |
| 20.02.2024 | 3,17 | 3,23 | 3,14 | 3,23 | 1,73% | 109.630,00 |
| 19.02.2024 | 3,17 | 3,22 | 3,17 | 3,18 | 0,16% | 69.681,00 |
| 16.02.2024 | 3,22 | 3,24 | 3,16 | 3,17 | -0,94% | 174.456,00 |
| 15.02.2024 | 3,22 | 3,31 | 3,17 | 3,20 | 0,00% | 102.291,00 |
| 14.02.2024 | 3,19 | 3,25 | 3,15 | 3,20 | 1,75% | 98.711,00 |
| 13.02.2024 | 3,27 | 3,27 | 3,15 | 3,15 | -3,23% | 130.345,00 |
| 12.02.2024 | 3,20 | 3,27 | 3,17 | 3,25 | 1,88% | 148.374,00 |
| 09.02.2024 | 3,27 | 3,28 | 3,14 | 3,19 | -1,69% | 110.395,00 |
| 08.02.2024 | 3,28 | 3,28 | 3,19 | 3,25 | 0,62% | 97.241,00 |
| 07.02.2024 | 3,36 | 3,36 | 3,16 | 3,23 | -2,86% | 200.598,00 |
| 06.02.2024 | 3,25 | 3,36 | 3,21 | 3,32 | 3,27% | 197.022,00 |
| 05.02.2024 | 3,26 | 3,33 | 3,16 | 3,22 | -0,31% | 181.573,00 |
| 02.02.2024 | 3,31 | 3,33 | 3,18 | 3,23 | -1,23% | 182.987,00 |
| 01.02.2024 | 3,31 | 3,38 | 3,23 | 3,27 | -1,06% | 195.461,00 |
| 31.01.2024 | 3,40 | 3,47 | 3,30 | 3,30 | -1,20% | 154.867,00 |
| 30.01.2024 | 3,40 | 3,44 | 3,34 | 3,34 | -1,76% | 109.800,00 |
| 29.01.2024 | 3,28 | 3,42 | 3,23 | 3,40 | 3,66% | 169.283,00 |
| 26.01.2024 | 3,35 | 3,42 | 3,26 | 3,28 | -3,10% | 169.041,00 |
| 25.01.2024 | 3,34 | 3,45 | 3,27 | 3,39 | 2,42% | 321.511,00 |
| 24.01.2024 | 3,37 | 3,44 | 3,27 | 3,31 | -3,08% | 186.295,00 |
| 23.01.2024 | 3,55 | 3,55 | 3,34 | 3,41 | -2,29% | 148.745,00 |
| 22.01.2024 | 3,37 | 3,54 | 3,31 | 3,49 | 4,49% | 157.959,00 |
| 19.01.2024 | 3,40 | 3,40 | 3,26 | 3,34 | -0,30% | 163.202,00 |
| 18.01.2024 | 3,50 | 3,58 | 3,31 | 3,35 | -4,15% | 168.432,00 |
| 17.01.2024 | 3,42 | 3,53 | 3,30 | 3,50 | 3,10% | 174.888,00 |
| 16.01.2024 | 3,60 | 3,60 | 3,35 | 3,39 | -6,61% | 193.096,00 |
| 15.01.2024 | 3,58 | 3,71 | 3,52 | 3,63 | 3,27% | 171.544,00 |
| 12.01.2024 | 3,32 | 3,65 | 3,31 | 3,52 | 5,87% | 305.142,00 |
| 11.01.2024 | 3,54 | 3,59 | 3,32 | 3,32 | -5,82% | 347.341,00 |
| 10.01.2024 | 3,74 | 3,74 | 3,45 | 3,53 | -3,16% | 364.085,00 |
| 09.01.2024 | 3,87 | 3,91 | 3,63 | 3,64 | -5,45% | 392.741,00 |
| 08.01.2024 | 4,00 | 4,05 | 3,82 | 3,85 | -2,65% | 273.634,00 |
| 05.01.2024 | 3,89 | 4,02 | 3,74 | 3,96 | 2,20% | 689.883,00 |
| 04.01.2024 | 3,86 | 3,90 | 3,80 | 3,87 | 0,52% | 126.117,00 |
| 03.01.2024 | 3,85 | 3,90 | 3,80 | 3,85 | 0,26% | 261.651,00 |
| 02.01.2024 | 3,83 | 4,05 | 3,81 | 3,84 | -0,65% | 430.002,00 |
| 29.12.2023 | 3,90 | 3,92 | 3,82 | 3,87 | -0,13% | 139.073,00 |
| 28.12.2023 | 3,86 | 3,94 | 3,77 | 3,87 | 0,52% | 323.392,00 |
| 27.12.2023 | 3,77 | 3,86 | 3,70 | 3,85 | 4,48% | 618.698,00 |
| 22.12.2023 | 3,78 | 3,84 | 3,68 | 3,69 | -1,21% | 509.485,00 |
| 21.12.2023 | 3,73 | 3,82 | 3,63 | 3,73 | 3,04% | 1.091.399,00 |
| 20.12.2023 | 3,83 | 3,95 | 3,61 | 3,62 | -3,47% | 2.660.721,00 |
| 19.12.2023 | 5,34 | 5,65 | 3,10 | 3,75 | -29,64% | 3.783.684,00 |
| 18.12.2023 | 5,62 | 5,78 | 5,22 | 5,33 | -5,16% | 242.344,00 |
| 15.12.2023 | 5,25 | 5,76 | 5,16 | 5,62 | 7,05% | 320.018,00 |
| 14.12.2023 | 4,95 | 5,39 | 4,85 | 5,25 | 7,58% | 335.370,00 |
| 13.12.2023 | 4,91 | 4,99 | 4,70 | 4,88 | -0,20% | 153.673,00 |
| 12.12.2023 | 4,91 | 4,99 | 4,83 | 4,89 | -0,41% | 179.380,00 |
| 11.12.2023 | 5,12 | 5,18 | 4,86 | 4,91 | -3,35% | 158.576,00 |
| 08.12.2023 | 5,11 | 5,21 | 5,08 | 5,08 | -1,17% | 59.967,00 |
| 07.12.2023 | 5,09 | 5,16 | 5,04 | 5,14 | 0,78% | 37.002,00 |
| 06.12.2023 | 5,12 | 5,16 | 5,02 | 5,10 | 1,39% | 130.654,00 |
| 05.12.2023 | 5,14 | 5,30 | 5,03 | 5,03 | -1,76% | 197.137,00 |
| 04.12.2023 | 5,07 | 5,24 | 4,99 | 5,12 | 0,59% | 112.644,00 |
| 01.12.2023 | 5,00 | 5,09 | 4,94 | 5,09 | 2,11% | 67.790,00 |
| 30.11.2023 | 4,91 | 5,03 | 4,91 | 4,99 | 1,53% | 58.676,00 |
| 29.11.2023 | 4,96 | 5,05 | 4,88 | 4,91 | -1,80% | 60.341,00 |
| 28.11.2023 | 5,07 | 5,07 | 4,93 | 5,00 | -0,20% | 55.410,00 |
| 27.11.2023 | 5,09 | 5,09 | 4,92 | 5,01 | -3,47% | 52.223,00 |