96,860€
-10,26%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 99,40 | 104,78 | 94,83 | 95,00 | -11,99% | 3.200,00 |
| 07.05.2026 | 116,68 | 116,70 | 106,40 | 107,94 | -6,93% | 811,00 |
| 06.05.2026 | 110,44 | 118,00 | 110,44 | 115,98 | 4,68% | 901,00 |
| 05.05.2026 | 107,08 | 111,38 | 106,50 | 110,80 | 2,99% | 101,00 |
| 04.05.2026 | 103,54 | 109,00 | 102,84 | 107,58 | 7,22% | 1.565,00 |
| 30.04.2026 | 98,10 | 100,34 | 97,01 | 100,34 | 3,44% | 100,00 |
| 29.04.2026 | 90,71 | 97,14 | 89,93 | 97,00 | 7,56% | 264,00 |
| 28.04.2026 | 89,28 | 91,49 | 88,03 | 90,18 | -4,21% | 483,00 |
| 27.04.2026 | 93,88 | 95,00 | 90,00 | 94,14 | -4,17% | 1.068,00 |
| 24.04.2026 | 102,14 | 103,60 | 98,24 | 98,24 | -4,04% | 787,00 |
| 23.04.2026 | 102,50 | 103,44 | 100,00 | 102,38 | -4,60% | 546,00 |
| 22.04.2026 | 99,87 | 107,32 | 99,67 | 107,32 | 7,11% | 722,00 |
| 21.04.2026 | 99,82 | 102,00 | 99,82 | 100,20 | 0,70% | 1.232,00 |
| 20.04.2026 | 97,50 | 99,50 | 93,47 | 99,50 | -1,05% | 792,00 |
| 17.04.2026 | 100,20 | 101,50 | 98,00 | 100,56 | 0,06% | 430,00 |
| 16.04.2026 | 101,50 | 103,00 | 98,00 | 100,50 | -0,97% | 2.351,00 |
| 15.04.2026 | 97,20 | 103,54 | 95,53 | 101,48 | 0,42% | 685,00 |
| 14.04.2026 | 96,50 | 101,06 | 96,01 | 101,06 | 6,22% | 4.955,00 |
| 13.04.2026 | 86,10 | 96,36 | 86,10 | 95,14 | 8,11% | 726,00 |
| 10.04.2026 | 79,03 | 90,83 | 78,12 | 88,00 | 10,69% | 2.183,00 |
| 09.04.2026 | 74,62 | 81,31 | 74,56 | 79,50 | 4,81% | 1.633,00 |
| 08.04.2026 | 77,29 | 78,21 | 75,85 | 75,85 | 6,08% | 405,00 |
| 07.04.2026 | 69,99 | 71,57 | 68,41 | 71,50 | 0,70% | 612,00 |
| 02.04.2026 | 64,40 | 71,00 | 64,00 | 71,00 | 5,03% | 497,00 |
| 01.04.2026 | 68,00 | 68,00 | 67,60 | 67,60 | 4,32% | 180,00 |
| 31.03.2026 | 61,00 | 65,20 | 61,00 | 64,80 | 9,83% | 1.018,00 |
| 30.03.2026 | 65,40 | 66,40 | 59,00 | 59,00 | -7,52% | 753,00 |
| 27.03.2026 | 70,00 | 70,00 | 63,80 | 63,80 | -9,38% | 1.304,00 |
| 26.03.2026 | 74,20 | 76,00 | 70,00 | 70,40 | -7,12% | 452,00 |
| 25.03.2026 | 72,20 | 75,80 | 72,20 | 75,80 | 10,50% | 775,00 |
| 24.03.2026 | 71,20 | 71,80 | 68,60 | 68,60 | -4,19% | 208,00 |
| 23.03.2026 | 67,40 | 71,60 | 67,40 | 71,60 | 2,58% | 780,00 |
| 20.03.2026 | 69,00 | 69,80 | 67,60 | 69,80 | 1,16% | 1.535,00 |
| 19.03.2026 | 72,00 | 72,00 | 69,00 | 69,00 | -4,17% | 427,00 |
| 18.03.2026 | 72,60 | 72,80 | 70,60 | 72,00 | 0,56% | 890,00 |
| 17.03.2026 | 73,40 | 73,80 | 71,60 | 71,60 | -4,79% | 1.360,00 |
| 16.03.2026 | 72,40 | 76,00 | 71,00 | 75,20 | 7,43% | 2.602,00 |
| 13.03.2026 | 69,00 | 73,60 | 69,00 | 70,00 | 1,45% | 917,00 |
| 12.03.2026 | 69,80 | 70,40 | 69,00 | 69,00 | -3,90% | 1.038,00 |
| 11.03.2026 | 66,60 | 71,80 | 66,20 | 71,80 | 13,61% | 1.353,00 |
| 10.03.2026 | 64,60 | 64,80 | 63,20 | 63,20 | -0,32% | 10,00 |
| 09.03.2026 | 61,20 | 63,40 | 61,20 | 63,40 | 0,63% | 210,00 |
| 06.03.2026 | 64,80 | 65,00 | 62,80 | 63,00 | -3,08% | 931,00 |
| 05.03.2026 | 68,20 | 68,20 | 65,00 | 65,00 | -4,97% | 1.158,00 |
| 04.03.2026 | 62,40 | 68,60 | 62,40 | 68,40 | 9,62% | 2.408,00 |
| 03.03.2026 | 65,20 | 65,20 | 60,20 | 62,40 | -4,59% | 761,00 |
| 02.03.2026 | 64,80 | 67,20 | 64,20 | 65,40 | 0,00% | 2.215,00 |
| 27.02.2026 | 74,80 | 75,00 | 65,40 | 65,40 | -21,20% | 699,00 |
| 26.02.2026 | 82,40 | 83,00 | 82,40 | 83,00 | -0,48% | 25,00 |
| 25.02.2026 | 83,40 | 85,40 | 83,40 | 83,40 | -0,48% | 370,00 |
| 24.02.2026 | 77,80 | 83,80 | 76,60 | 83,80 | 15,11% | 126,00 |
| 23.02.2026 | 73,40 | 73,60 | 72,80 | 72,80 | -1,09% | 430,00 |
| 20.02.2026 | 82,80 | 82,80 | 72,00 | 73,60 | -10,68% | 220,00 |
| 19.02.2026 | 81,20 | 82,40 | 80,00 | 82,40 | 0,73% | 321,00 |
| 18.02.2026 | 77,20 | 81,80 | 77,20 | 81,80 | 5,14% | 740,00 |
| 17.02.2026 | 79,60 | 79,60 | 77,20 | 77,80 | -2,99% | 106,00 |
| 16.02.2026 | 80,00 | 80,20 | 80,00 | 80,20 | 1,01% | 100,00 |
| 13.02.2026 | 79,60 | 81,20 | 79,40 | 79,40 | -2,70% | 105,00 |
| 12.02.2026 | 80,40 | 81,60 | 75,80 | 81,60 | 1,49% | 170,00 |
| 11.02.2026 | 78,60 | 82,00 | 78,60 | 80,40 | -0,50% | 145,00 |
| 10.02.2026 | 80,40 | 81,60 | 78,60 | 80,80 | 7,45% | 444,00 |
| 09.02.2026 | 76,40 | 76,40 | 73,60 | 75,20 | 0,53% | 524,00 |
| 06.02.2026 | 62,40 | 74,80 | 62,40 | 74,80 | 15,08% | 939,00 |
| 05.02.2026 | 70,20 | 71,40 | 65,00 | 65,00 | -5,80% | 158,00 |
| 04.02.2026 | 76,00 | 76,60 | 69,00 | 69,00 | -9,21% | 489,00 |
| 03.02.2026 | 77,00 | 78,20 | 70,60 | 76,00 | 1,06% | 1.060,00 |
| 02.02.2026 | 74,40 | 77,80 | 74,40 | 75,20 | -6,23% | 622,00 |
| 30.01.2026 | 81,80 | 82,40 | 78,00 | 80,20 | -0,99% | 142,00 |
| 29.01.2026 | 89,00 | 90,20 | 81,00 | 81,00 | -9,19% | 897,00 |
| 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 |