2,274€
-4,37%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,47 | 2,50 | 2,19 | 2,35 | -2,69% | 12.606,00 |
| 23.04.2024 | 2,37 | 2,57 | 2,34 | 2,42 | 1,51% | 13.700,00 |
| 22.04.2024 | 2,29 | 2,47 | 2,29 | 2,38 | 3,70% | 8.650,00 |
| 19.04.2024 | 2,31 | 2,52 | 2,22 | 2,30 | -0,30% | 24.846,00 |
| 18.04.2024 | 2,42 | 2,43 | 2,30 | 2,31 | -4,59% | 8.599,00 |
| 17.04.2024 | 2,55 | 2,59 | 2,39 | 2,42 | -4,20% | 22.404,00 |
| 16.04.2024 | 2,51 | 2,61 | 2,40 | 2,52 | 1,00% | 22.394,00 |
| 15.04.2024 | 2,74 | 2,76 | 2,46 | 2,50 | -9,13% | 22.778,00 |
| 12.04.2024 | 2,79 | 2,84 | 2,65 | 2,75 | -0,61% | 8.050,00 |
| 11.04.2024 | 2,74 | 2,82 | 2,71 | 2,77 | 0,47% | 2.360,00 |
| 10.04.2024 | 2,74 | 2,80 | 2,67 | 2,75 | 0,47% | 5.110,00 |
| 09.04.2024 | 2,83 | 2,89 | 2,72 | 2,74 | -3,35% | 5.580,00 |
| 08.04.2024 | 2,82 | 2,92 | 2,72 | 2,83 | 0,35% | 16.292,00 |
| 05.04.2024 | 2,73 | 2,91 | 2,71 | 2,82 | 3,18% | 9.095,00 |
| 04.04.2024 | 2,70 | 2,81 | 2,61 | 2,74 | 2,32% | 2.591,00 |
| 03.04.2024 | 2,69 | 2,76 | 2,66 | 2,68 | 0,15% | 4.128,00 |
| 02.04.2024 | 2,81 | 2,86 | 2,62 | 2,67 | -5,72% | 8.334,00 |
| 28.03.2024 | 2,79 | 2,94 | 2,78 | 2,83 | -0,07% | 2.425,00 |
| 27.03.2024 | 2,75 | 2,85 | 2,70 | 2,84 | 0,96% | 7.128,00 |
| 26.03.2024 | 2,90 | 3,02 | 2,69 | 2,81 | -5,61% | 11.757,00 |
| 25.03.2024 | 2,81 | 2,98 | 2,81 | 2,98 | 4,57% | 11.726,00 |
| 22.03.2024 | 2,74 | 2,89 | 2,74 | 2,85 | -0,28% | 8.786,00 |
| 21.03.2024 | 2,68 | 2,85 | 2,66 | 2,85 | 2,33% | 6.666,00 |
| 20.03.2024 | 2,81 | 2,83 | 2,53 | 2,79 | 0,29% | 36.292,00 |
| 19.03.2024 | 2,97 | 3,01 | 2,71 | 2,78 | -6,08% | 37.275,00 |
| 18.03.2024 | 3,03 | 3,05 | 2,94 | 2,96 | -3,58% | 12.631,00 |
| 15.03.2024 | 3,04 | 3,08 | 3,00 | 3,07 | 1,66% | 1.782,00 |
| 14.03.2024 | 3,13 | 3,14 | 2,99 | 3,02 | -3,30% | 2.405,00 |
| 13.03.2024 | 3,12 | 3,20 | 3,06 | 3,12 | 1,07% | 4.677,00 |
| 12.03.2024 | 3,10 | 3,19 | 3,01 | 3,09 | -1,59% | 12.199,00 |
| 11.03.2024 | 3,12 | 3,29 | 3,05 | 3,14 | 0,06% | 7.238,00 |
| 08.03.2024 | 3,05 | 3,22 | 3,01 | 3,14 | 3,56% | 8.900,00 |
| 07.03.2024 | 3,03 | 3,07 | 2,98 | 3,03 | 0,56% | 11.548,00 |
| 06.03.2024 | 3,09 | 3,09 | 3,01 | 3,01 | -1,63% | 6.405,00 |
| 05.03.2024 | 3,10 | 3,11 | 3,04 | 3,06 | -1,73% | 7.140,00 |
| 04.03.2024 | 3,18 | 3,20 | 3,02 | 3,12 | -1,36% | 17.677,00 |
| 01.03.2024 | 3,18 | 3,26 | 3,13 | 3,16 | 0,00% | 3.995,00 |
| 29.02.2024 | 3,24 | 3,26 | 3,14 | 3,16 | -2,17% | 3.563,00 |
| 28.02.2024 | 3,29 | 3,34 | 3,19 | 3,23 | -1,76% | 9.322,00 |
| 27.02.2024 | 3,18 | 3,38 | 3,16 | 3,29 | 4,15% | 15.754,00 |
| 26.02.2024 | 3,06 | 3,18 | 3,03 | 3,16 | 3,34% | 3.071,00 |
| 23.02.2024 | 3,11 | 3,17 | 3,03 | 3,06 | -1,99% | 11.882,00 |
| 22.02.2024 | 3,17 | 3,20 | 3,10 | 3,12 | -1,36% | 3.665,00 |
| 21.02.2024 | 3,19 | 3,25 | 3,15 | 3,16 | -1,50% | 6.825,00 |
| 20.02.2024 | 3,18 | 3,25 | 3,12 | 3,21 | 1,42% | 5.280,00 |
| 19.02.2024 | 3,18 | 3,27 | 3,16 | 3,16 | -0,78% | 6.442,00 |
| 16.02.2024 | 3,23 | 3,25 | 3,16 | 3,19 | -0,69% | 1.413,00 |
| 15.02.2024 | 3,20 | 3,31 | 3,16 | 3,21 | 0,38% | 6.947,00 |
| 14.02.2024 | 3,16 | 3,26 | 3,16 | 3,20 | 0,72% | 6.310,00 |
| 13.02.2024 | 3,25 | 3,25 | 3,14 | 3,18 | -2,61% | 8.625,00 |
| 12.02.2024 | 3,21 | 3,26 | 3,19 | 3,26 | 3,33% | 2.223,00 |
| 09.02.2024 | 3,27 | 3,27 | 3,16 | 3,16 | -1,56% | 1.460,00 |
| 08.02.2024 | 3,23 | 3,26 | 3,15 | 3,21 | -1,99% | 45.431,00 |
| 07.02.2024 | 3,36 | 3,36 | 3,17 | 3,27 | -1,51% | 4.390,00 |
| 06.02.2024 | 3,23 | 3,34 | 3,22 | 3,32 | 3,11% | 37.240,00 |
| 05.02.2024 | 3,31 | 3,31 | 3,15 | 3,22 | -0,77% | 7.273,00 |
| 02.02.2024 | 3,31 | 3,31 | 3,16 | 3,25 | -1,67% | 14.596,00 |
| 01.02.2024 | 3,30 | 3,35 | 3,29 | 3,30 | -2,08% | 1.452,00 |
| 31.01.2024 | 3,41 | 3,44 | 3,37 | 3,37 | 0,30% | 7.869,00 |
| 30.01.2024 | 3,36 | 3,44 | 3,36 | 3,36 | -0,88% | 12.573,00 |
| 29.01.2024 | 3,32 | 3,39 | 3,22 | 3,39 | 3,35% | 6.673,00 |
| 26.01.2024 | 3,35 | 3,40 | 3,28 | 3,28 | -3,53% | 7.000,00 |
| 25.01.2024 | 3,32 | 3,40 | 3,31 | 3,40 | 2,87% | 7.955,00 |
| 24.01.2024 | 3,43 | 3,43 | 3,30 | 3,31 | -0,45% | 7.289,00 |
| 23.01.2024 | 3,52 | 3,53 | 3,32 | 3,32 | -5,41% | 3.005,00 |
| 22.01.2024 | 3,32 | 3,51 | 3,32 | 3,51 | 5,25% | 6.826,00 |
| 19.01.2024 | 3,35 | 3,35 | 3,28 | 3,34 | 0,45% | 1.260,00 |
| 18.01.2024 | 3,49 | 3,49 | 3,30 | 3,32 | -4,05% | 20.907,00 |
| 17.01.2024 | 3,36 | 3,46 | 3,33 | 3,46 | 2,06% | 7.050,00 |
| 16.01.2024 | 3,55 | 3,60 | 3,35 | 3,39 | -6,87% | 11.401,00 |
| 15.01.2024 | 3,69 | 3,69 | 3,56 | 3,64 | 2,39% | 8.389,00 |
| 12.01.2024 | 3,35 | 3,65 | 3,31 | 3,56 | 6,12% | 36.150,00 |
| 11.01.2024 | 3,57 | 3,58 | 3,35 | 3,35 | -4,29% | 21.510,00 |
| 10.01.2024 | 3,69 | 3,69 | 3,49 | 3,50 | -3,98% | 10.928,00 |
| 09.01.2024 | 3,86 | 3,86 | 3,65 | 3,65 | -6,06% | 10.663,00 |
| 08.01.2024 | 4,00 | 4,05 | 3,80 | 3,88 | -2,88% | 34.258,00 |
| 05.01.2024 | 3,82 | 4,01 | 3,72 | 4,00 | 2,83% | 10.242,00 |
| 04.01.2024 | 3,86 | 3,89 | 3,82 | 3,89 | 2,64% | 5.515,00 |
| 03.01.2024 | 3,83 | 3,88 | 3,79 | 3,79 | -1,69% | 39.015,00 |
| 02.01.2024 | 3,85 | 4,04 | 3,84 | 3,85 | -0,39% | 20.414,00 |
| 29.12.2023 | 3,90 | 3,91 | 3,82 | 3,87 | 1,44% | 9.110,00 |
| 28.12.2023 | 3,81 | 3,81 | 3,81 | 3,81 | 0,00% | - |
| 27.12.2023 | 3,75 | 3,84 | 3,71 | 3,81 | 1,33% | 22.559,00 |
| 22.12.2023 | 3,79 | 3,84 | 3,68 | 3,76 | 0,27% | 23.860,00 |
| 21.12.2023 | 3,74 | 3,78 | 3,65 | 3,75 | 2,60% | 53.861,00 |
| 20.12.2023 | 3,78 | 3,92 | 3,66 | 3,66 | -3,82% | 142.044,00 |
| 19.12.2023 | 5,34 | 5,52 | 3,07 | 3,80 | -28,71% | 211.883,00 |
| 18.12.2023 | 5,62 | 5,78 | 5,21 | 5,33 | -4,99% | 11.215,00 |
| 15.12.2023 | 5,29 | 5,69 | 5,28 | 5,61 | 7,47% | 12.105,00 |
| 14.12.2023 | 4,86 | 5,34 | 4,86 | 5,22 | 7,52% | 6.150,00 |
| 13.12.2023 | 4,83 | 4,97 | 4,79 | 4,86 | -0,72% | 2.231,00 |
| 12.12.2023 | 4,89 | 5,00 | 4,83 | 4,89 | -0,51% | 8.312,00 |
| 11.12.2023 | 5,11 | 5,15 | 4,87 | 4,92 | -3,44% | 4.380,00 |
| 08.12.2023 | 5,11 | 5,21 | 5,09 | 5,09 | -0,59% | 2.910,00 |
| 07.12.2023 | 5,10 | 5,13 | 5,06 | 5,12 | 0,20% | 5.213,00 |
| 06.12.2023 | 5,06 | 5,16 | 5,03 | 5,11 | 0,39% | 3.419,00 |
| 05.12.2023 | 5,04 | 5,26 | 5,04 | 5,09 | 0,20% | 7.045,00 |
| 04.12.2023 | 5,11 | 5,14 | 5,03 | 5,08 | -0,20% | 12.048,00 |
| 01.12.2023 | 4,99 | 5,09 | 4,94 | 5,09 | 2,83% | 1.170,00 |
| 30.11.2023 | 4,91 | 5,00 | 4,91 | 4,95 | 1,33% | 5.828,00 |