83,100€
-0,72%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 81,50 | 84,50 | 80,20 | 83,90 | 0,24% | 75,00 |
| 29.01.2026 | 88,70 | 90,20 | 82,20 | 83,70 | -6,17% | 785,00 |
| 28.01.2026 | 94,20 | 95,00 | 86,80 | 89,20 | -3,88% | 2.027,00 |
| 27.01.2026 | 84,40 | 92,80 | 84,40 | 92,80 | 9,18% | 1.103,00 |
| 26.01.2026 | 77,60 | 90,40 | 77,60 | 85,00 | 6,52% | 1.302,00 |
| 23.01.2026 | 78,20 | 79,80 | 76,60 | 79,80 | -0,25% | 615,00 |
| 22.01.2026 | 81,20 | 82,80 | 79,40 | 80,00 | 6,10% | 724,00 |
| 21.01.2026 | 80,60 | 81,20 | 75,00 | 75,40 | -5,04% | 797,00 |
| 20.01.2026 | 83,20 | 83,20 | 79,40 | 79,40 | -4,80% | 391,00 |
| 19.01.2026 | 84,20 | 85,20 | 83,40 | 83,40 | -3,47% | 764,00 |
| 16.01.2026 | 82,80 | 88,00 | 82,60 | 86,40 | 6,67% | 680,00 |
| 15.01.2026 | 77,20 | 85,20 | 77,20 | 81,00 | 6,86% | 3.726,00 |
| 14.01.2026 | 75,00 | 75,80 | 74,80 | 75,80 | 0,53% | 3.429,00 |
| 13.01.2026 | 77,80 | 78,00 | 75,40 | 75,40 | -3,08% | 560,00 |
| 12.01.2026 | 67,40 | 77,80 | 67,20 | 77,80 | 12,10% | 571,00 |
| 09.01.2026 | 66,00 | 69,40 | 66,00 | 69,40 | 2,36% | 233,00 |
| 08.01.2026 | 65,80 | 67,80 | 65,40 | 67,80 | 3,04% | 140,00 |
| 07.01.2026 | 66,20 | 68,20 | 65,00 | 65,80 | -0,30% | 77,00 |
| 06.01.2026 | 66,60 | 67,20 | 63,20 | 66,00 | 1,23% | 643,00 |
| 05.01.2026 | 68,80 | 70,00 | 65,20 | 65,20 | -5,51% | 531,00 |
| 02.01.2026 | 62,20 | 70,00 | 62,20 | 69,00 | 9,18% | 160,00 |
| 30.12.2025 | 63,80 | 63,80 | 63,20 | 63,20 | -3,66% | 170,00 |
| 29.12.2025 | 64,00 | 65,60 | 61,40 | 65,60 | -4,93% | 61,00 |
| 23.12.2025 | 70,40 | 70,80 | 69,00 | 69,00 | -4,96% | 370,00 |
| 22.12.2025 | 72,20 | 74,60 | 71,20 | 72,60 | 3,71% | 1.600,00 |
| 19.12.2025 | 60,80 | 70,00 | 60,80 | 70,00 | 22,38% | 694,00 |
| 18.12.2025 | 55,20 | 59,00 | 55,20 | 57,20 | 2,14% | 738,00 |
| 17.12.2025 | 59,60 | 60,80 | 54,00 | 56,00 | -3,45% | 487,00 |
| 16.12.2025 | 59,80 | 61,00 | 58,00 | 58,00 | -12,65% | 744,00 |
| 15.12.2025 | 67,00 | 67,00 | 66,20 | 66,40 | -2,35% | 370,00 |
| 12.12.2025 | 73,20 | 74,40 | 67,00 | 68,00 | -8,11% | 650,00 |
| 11.12.2025 | 72,40 | 74,00 | 69,80 | 74,00 | 0,54% | 222,00 |
| 10.12.2025 | 77,20 | 77,60 | 73,60 | 73,60 | -4,42% | 159,00 |
| 09.12.2025 | 73,20 | 77,20 | 72,20 | 77,00 | 4,90% | 2.543,00 |
| 08.12.2025 | 76,60 | 76,80 | 70,80 | 73,40 | -3,93% | 1.494,00 |
| 05.12.2025 | 74,20 | 76,40 | 74,20 | 76,40 | 4,66% | 610,00 |
| 04.12.2025 | 67,40 | 73,00 | 67,00 | 73,00 | 10,61% | 909,00 |
| 03.12.2025 | 66,40 | 66,60 | 64,40 | 66,00 | 0,30% | 586,00 |
| 02.12.2025 | 65,60 | 71,60 | 65,60 | 65,80 | 1,23% | 1.136,00 |
| 01.12.2025 | 61,80 | 65,00 | 60,00 | 65,00 | 1,56% | 318,00 |
| 28.11.2025 | 65,00 | 66,20 | 64,00 | 64,00 | -2,14% | 1.014,00 |
| 27.11.2025 | 65,40 | 66,00 | 64,60 | 65,40 | 0,62% | 499,00 |
| 26.11.2025 | 62,20 | 65,60 | 61,60 | 65,00 | 4,84% | 1.249,00 |
| 25.11.2025 | 63,80 | 64,00 | 58,00 | 62,00 | -3,13% | 1.693,00 |
| 24.11.2025 | 63,20 | 64,00 | 62,60 | 64,00 | 1,27% | 628,00 |
| 21.11.2025 | 60,20 | 63,20 | 58,00 | 63,20 | 3,61% | 2.894,00 |
| 20.11.2025 | 71,80 | 71,80 | 61,00 | 61,00 | -4,09% | 3.405,00 |
| 19.11.2025 | 64,00 | 66,60 | 63,60 | 63,60 | -2,75% | 603,00 |
| 18.11.2025 | 63,20 | 66,80 | 61,80 | 65,40 | 0,62% | 530,00 |
| 17.11.2025 | 68,80 | 68,80 | 62,20 | 65,00 | -5,80% | 2.911,00 |
| 14.11.2025 | 66,20 | 69,00 | 63,20 | 69,00 | 2,99% | 2.213,00 |
| 13.11.2025 | 75,40 | 75,40 | 67,00 | 67,00 | -10,67% | 2.053,00 |
| 12.11.2025 | 78,40 | 79,20 | 74,80 | 75,00 | -2,34% | 1.660,00 |
| 11.11.2025 | 87,00 | 87,00 | 75,80 | 76,80 | -15,60% | 2.702,00 |
| 10.11.2025 | 95,00 | 95,20 | 90,40 | 91,00 | 1,11% | 2.955,00 |
| 07.11.2025 | 93,00 | 93,60 | 86,00 | 90,00 | -3,85% | 659,00 |
| 06.11.2025 | 100,50 | 101,50 | 92,60 | 93,60 | -4,49% | 884,00 |
| 05.11.2025 | 101,50 | 102,50 | 98,00 | 98,00 | -2,00% | 557,00 |
| 04.11.2025 | 106,00 | 107,50 | 100,00 | 100,00 | -9,09% | 194,00 |
| 03.11.2025 | 117,50 | 118,00 | 110,00 | 110,00 | -4,35% | 281,00 |
| 31.10.2025 | 115,50 | 120,00 | 114,00 | 115,00 | -2,13% | 349,00 |
| 30.10.2025 | 118,50 | 119,50 | 112,00 | 117,50 | -2,89% | 392,00 |
| 29.10.2025 | 117,00 | 121,00 | 116,00 | 121,00 | 2,98% | 502,00 |
| 28.10.2025 | 114,50 | 120,50 | 114,50 | 117,50 | 0,00% | 210,00 |
| 27.10.2025 | 118,00 | 118,00 | 114,50 | 117,50 | 3,52% | 393,00 |
| 24.10.2025 | 107,50 | 113,50 | 107,00 | 113,50 | 5,09% | 137,00 |
| 23.10.2025 | 104,50 | 108,00 | 103,00 | 108,00 | 8,00% | 521,00 |
| 22.10.2025 | 107,00 | 107,00 | 97,80 | 100,00 | -4,76% | 606,00 |
| 21.10.2025 | 108,50 | 109,00 | 105,00 | 105,00 | -4,55% | 963,00 |
| 20.10.2025 | 118,00 | 121,00 | 110,00 | 110,00 | 0,00% | 302,00 |
| 17.10.2025 | 117,50 | 118,00 | 110,00 | 110,00 | -7,56% | 556,00 |
| 16.10.2025 | 119,50 | 121,00 | 119,00 | 119,00 | -1,24% | 289,00 |
| 15.10.2025 | 116,00 | 121,50 | 116,00 | 120,50 | 4,78% | 154,00 |
| 14.10.2025 | 119,00 | 119,00 | 114,00 | 115,00 | -5,74% | 323,00 |
| 13.10.2025 | 121,50 | 125,00 | 120,00 | 122,00 | 2,52% | 669,00 |
| 10.10.2025 | 124,00 | 130,50 | 119,00 | 119,00 | -2,06% | 984,00 |
| 09.10.2025 | 120,50 | 122,00 | 119,50 | 121,50 | 2,97% | 687,00 |
| 08.10.2025 | 112,50 | 118,00 | 112,50 | 118,00 | 6,79% | 495,00 |
| 07.10.2025 | 116,00 | 118,00 | 109,00 | 110,50 | -5,15% | 1.187,00 |
| 06.10.2025 | 117,50 | 123,00 | 116,00 | 116,50 | -0,43% | 411,00 |
| 03.10.2025 | 117,50 | 120,00 | 117,00 | 117,00 | -0,85% | 1.047,00 |
| 02.10.2025 | 117,00 | 121,00 | 115,00 | 118,00 | 1,72% | 730,00 |
| 01.10.2025 | 113,50 | 117,50 | 113,00 | 116,00 | -1,69% | 1.248,00 |
| 30.09.2025 | 104,00 | 120,00 | 104,00 | 118,00 | 11,32% | 2.954,00 |
| 29.09.2025 | 104,00 | 107,50 | 103,00 | 106,00 | 3,41% | 419,00 |
| 26.09.2025 | 110,50 | 110,50 | 102,50 | 102,50 | -5,96% | 238,00 |
| 25.09.2025 | 111,00 | 118,50 | 109,00 | 109,00 | -2,24% | 249,00 |
| 24.09.2025 | 111,50 | 114,00 | 107,00 | 111,50 | 3,24% | 455,00 |
| 23.09.2025 | 114,50 | 115,50 | 108,00 | 108,00 | -4,00% | 584,00 |
| 22.09.2025 | 107,50 | 116,50 | 102,00 | 112,50 | 3,21% | 1.143,00 |
| 19.09.2025 | 103,00 | 109,00 | 103,00 | 109,00 | 5,31% | 2.430,00 |
| 18.09.2025 | 102,50 | 104,50 | 102,50 | 103,50 | 3,50% | 350,00 |
| 17.09.2025 | 101,00 | 101,00 | 97,00 | 100,00 | 0,00% | 2.623,00 |
| 16.09.2025 | 103,00 | 104,00 | 98,00 | 100,00 | -2,91% | 730,00 |
| 15.09.2025 | 97,40 | 104,50 | 96,40 | 103,00 | 7,97% | 1.122,00 |
| 12.09.2025 | 97,00 | 98,00 | 89,20 | 95,40 | -4,50% | 4.444,00 |
| 11.09.2025 | 101,25 | 104,25 | 96,20 | 99,90 | -1,09% | 771,00 |
| 10.09.2025 | 90,40 | 106,00 | 90,40 | 101,00 | 20,53% | 6.558,00 |
| 09.09.2025 | 83,30 | 88,00 | 82,80 | 83,80 | 3,33% | 1.046,00 |
| 08.09.2025 | 76,30 | 82,00 | 74,20 | 81,10 | 10,19% | 299,00 |