2,910€
12,75%
Echtzeit-Aktienkurs CureVac NV
Bid:
Ask:
Aktienkurse zur CureVac NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,58 | 2,92 | 2,56 | 2,89 | 11,97% | 44.837,00 |
| 02.05.2024 | 2,36 | 2,59 | 2,36 | 2,58 | 8,40% | 12.307,00 |
| 30.04.2024 | 2,35 | 2,43 | 2,31 | 2,38 | 1,28% | 8.895,00 |
| 29.04.2024 | 2,18 | 2,37 | 2,13 | 2,35 | 7,65% | 19.748,00 |
| 26.04.2024 | 2,15 | 2,26 | 2,15 | 2,18 | 0,97% | 54.790,00 |
| 25.04.2024 | 2,34 | 2,37 | 2,07 | 2,16 | -10,32% | 18.754,00 |
| 24.04.2024 | 2,41 | 2,50 | 2,20 | 2,41 | -1,31% | 50.783,00 |
| 23.04.2024 | 2,37 | 2,55 | 2,34 | 2,44 | 2,65% | 11.651,00 |
| 22.04.2024 | 2,29 | 2,48 | 2,29 | 2,38 | 3,93% | 10.176,00 |
| 19.04.2024 | 2,29 | 2,36 | 2,22 | 2,29 | -0,87% | 7.483,00 |
| 18.04.2024 | 2,41 | 2,43 | 2,30 | 2,31 | -4,15% | 16.615,00 |
| 17.04.2024 | 2,51 | 2,62 | 2,39 | 2,41 | -4,36% | 12.909,00 |
| 16.04.2024 | 2,49 | 2,61 | 2,41 | 2,52 | 1,61% | 8.490,00 |
| 15.04.2024 | 2,71 | 2,77 | 2,47 | 2,48 | -9,58% | 13.414,00 |
| 12.04.2024 | 2,76 | 2,82 | 2,65 | 2,74 | -0,76% | 9.443,00 |
| 11.04.2024 | 2,76 | 2,82 | 2,71 | 2,77 | 0,51% | 15.465,00 |
| 10.04.2024 | 2,74 | 2,80 | 2,69 | 2,75 | 0,36% | 8.512,00 |
| 09.04.2024 | 2,83 | 2,88 | 2,72 | 2,74 | -3,21% | 9.500,00 |
| 08.04.2024 | 2,82 | 2,90 | 2,73 | 2,83 | -0,63% | 11.206,00 |
| 05.04.2024 | 2,73 | 2,91 | 2,70 | 2,85 | 4,74% | 16.460,00 |
| 04.04.2024 | 2,69 | 2,81 | 2,61 | 2,72 | 1,11% | 24.484,00 |
| 03.04.2024 | 2,67 | 2,76 | 2,66 | 2,69 | 0,79% | 4.935,00 |
| 02.04.2024 | 2,78 | 2,86 | 2,62 | 2,67 | -4,47% | 9.443,00 |
| 28.03.2024 | 2,81 | 2,94 | 2,79 | 2,80 | -0,89% | 10.388,00 |
| 27.03.2024 | 2,72 | 2,84 | 2,70 | 2,82 | 0,62% | 9.231,00 |
| 26.03.2024 | 2,97 | 3,02 | 2,69 | 2,80 | -5,80% | 24.682,00 |
| 25.03.2024 | 2,81 | 2,98 | 2,81 | 2,98 | 5,50% | 5.674,00 |
| 22.03.2024 | 2,77 | 2,88 | 2,77 | 2,82 | 0,53% | 8.575,00 |
| 21.03.2024 | 2,80 | 2,83 | 2,67 | 2,81 | 0,90% | 17.913,00 |
| 20.03.2024 | 2,76 | 2,87 | 2,53 | 2,78 | 0,36% | 32.303,00 |
| 19.03.2024 | 2,95 | 2,98 | 2,70 | 2,77 | -6,10% | 12.890,00 |
| 18.03.2024 | 3,03 | 3,05 | 2,94 | 2,95 | -1,99% | 10.060,00 |
| 15.03.2024 | 3,05 | 3,08 | 3,00 | 3,01 | -1,31% | 6.353,00 |
| 14.03.2024 | 3,07 | 3,12 | 3,00 | 3,05 | -0,81% | 27.160,00 |
| 13.03.2024 | 3,10 | 3,20 | 3,07 | 3,08 | 0,00% | 3.135,00 |
| 12.03.2024 | 3,07 | 3,19 | 3,01 | 3,08 | -0,16% | 28.164,00 |
| 11.03.2024 | 3,14 | 3,28 | 3,05 | 3,08 | -1,75% | 30.025,00 |
| 08.03.2024 | 3,05 | 3,21 | 3,01 | 3,14 | 4,15% | 18.134,00 |
| 07.03.2024 | 3,00 | 3,07 | 2,98 | 3,01 | -1,31% | 5.606,00 |
| 06.03.2024 | 3,07 | 3,09 | 3,00 | 3,05 | 0,66% | 3.604,00 |
| 05.03.2024 | 3,10 | 3,11 | 3,03 | 3,03 | -2,26% | 563,00 |
| 04.03.2024 | 3,16 | 3,21 | 3,02 | 3,10 | -2,21% | 21.913,00 |
| 01.03.2024 | 3,16 | 3,25 | 3,13 | 3,17 | 0,32% | 37.166,00 |
| 29.02.2024 | 3,24 | 3,27 | 3,13 | 3,16 | -1,86% | 1.655,00 |
| 28.02.2024 | 3,31 | 3,34 | 3,19 | 3,22 | -2,42% | 28.040,00 |
| 27.02.2024 | 3,22 | 3,37 | 3,16 | 3,30 | 3,04% | 37.628,00 |
| 26.02.2024 | 3,10 | 3,22 | 3,03 | 3,20 | 1,99% | 4.157,00 |
| 23.02.2024 | 3,12 | 3,14 | 3,02 | 3,14 | 0,72% | 14.872,00 |
| 22.02.2024 | 3,14 | 3,20 | 3,10 | 3,12 | -0,72% | 18.677,00 |
| 21.02.2024 | 3,21 | 3,25 | 3,14 | 3,14 | -2,79% | 2.651,00 |
| 20.02.2024 | 3,14 | 3,24 | 3,12 | 3,23 | 3,19% | 11.151,00 |
| 19.02.2024 | 3,18 | 3,27 | 3,13 | 3,13 | -1,42% | 24.773,00 |
| 16.02.2024 | 3,21 | 3,25 | 3,16 | 3,18 | -0,78% | 25.980,00 |
| 15.02.2024 | 3,20 | 3,30 | 3,16 | 3,20 | 0,95% | 6.741,00 |
| 14.02.2024 | 3,17 | 3,25 | 3,13 | 3,17 | -0,70% | 14.812,00 |
| 13.02.2024 | 3,23 | 3,26 | 3,14 | 3,19 | -1,77% | 3.800,00 |
| 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 |