84,265€
-3,81%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 85,98 | 86,59 | 84,04 | 84,09 | -4,01% | 220,00 |
| 08.09.2026 | 77,61 | 89,92 | 77,34 | 87,60 | 13,32% | 4.382,00 |
| 07.09.2026 | 77,88 | 77,88 | 77,30 | 77,30 | 1,44% | 193,00 |
| 04.09.2026 | 72,84 | 77,05 | 72,84 | 76,20 | 4,56% | 1.985,00 |
| 03.09.2026 | 69,70 | 73,28 | 68,97 | 72,88 | 5,12% | 211,00 |
| 02.09.2026 | 70,03 | 70,03 | 69,33 | 69,33 | -2,35% | - |
| 01.09.2026 | 73,06 | 73,06 | 70,50 | 71,00 | -2,20% | 1.869,00 |
| 31.08.2026 | 72,24 | 72,60 | 70,95 | 72,60 | 1,28% | 114,00 |
| 28.08.2026 | 74,01 | 74,15 | 71,26 | 71,68 | -4,76% | 1.364,00 |
| 27.08.2026 | 79,00 | 79,00 | 73,94 | 75,26 | 1,06% | 2.397,00 |
| 26.08.2026 | 75,47 | 75,78 | 74,47 | 74,47 | -2,50% | 10,00 |
| 25.08.2026 | 74,80 | 77,39 | 74,65 | 76,38 | 4,17% | 1.962,00 |
| 24.08.2026 | 73,89 | 74,03 | 71,24 | 73,32 | -3,22% | 1.282,00 |
| 21.08.2026 | 77,77 | 79,26 | 75,00 | 75,76 | -0,34% | 188,00 |
| 20.08.2026 | 78,98 | 78,98 | 76,02 | 76,02 | -3,10% | 174,00 |
| 19.08.2026 | 78,02 | 80,88 | 77,99 | 78,45 | -3,15% | 469,00 |
| 18.08.2026 | 89,20 | 90,12 | 81,00 | 81,00 | -12,90% | 2.889,00 |
| 17.08.2026 | 92,29 | 94,57 | 90,63 | 93,00 | 4,26% | 4.450,00 |
| 14.08.2026 | 91,62 | 91,62 | 89,20 | 89,20 | -5,42% | 4.629,00 |
| 13.08.2026 | 92,49 | 100,00 | 91,20 | 94,31 | 1,97% | 1.325,00 |
| 12.08.2026 | 89,62 | 95,40 | 89,62 | 92,49 | 22,58% | 4.414,00 |
| 11.08.2026 | 75,81 | 78,74 | 75,45 | 75,45 | -4,43% | 1.755,00 |
| 10.08.2026 | 79,99 | 79,99 | 78,40 | 78,95 | 3,15% | 28,00 |
| 07.08.2026 | 74,96 | 76,54 | 74,83 | 76,54 | 0,54% | 1.150,00 |
| 06.08.2026 | 75,80 | 77,70 | 73,87 | 76,13 | -3,07% | 1.884,00 |
| 05.08.2026 | 80,60 | 80,60 | 77,75 | 78,54 | -4,22% | 592,00 |
| 04.08.2026 | 75,50 | 82,00 | 73,43 | 82,00 | 11,35% | 4.487,00 |
| 03.08.2026 | 64,20 | 73,64 | 61,10 | 73,64 | 18,85% | 261,00 |
| 31.07.2026 | 68,02 | 68,56 | 61,49 | 61,96 | -1,93% | 1.609,00 |
| 30.07.2026 | 53,56 | 63,18 | 53,25 | 63,18 | 17,61% | 1.723,00 |
| 29.07.2026 | 58,98 | 58,99 | 53,72 | 53,72 | -10,18% | 675,00 |
| 28.07.2026 | 60,70 | 61,19 | 57,77 | 59,81 | -2,97% | 838,00 |
| 27.07.2026 | 65,69 | 65,79 | 61,64 | 61,64 | -1,23% | 3.089,00 |
| 24.07.2026 | 70,47 | 70,53 | 62,41 | 62,41 | -11,74% | 285,00 |
| 23.07.2026 | 73,12 | 73,50 | 70,71 | 70,71 | -2,51% | 25,00 |
| 22.07.2026 | 70,29 | 74,07 | 70,20 | 72,53 | 6,66% | 1.370,00 |
| 21.07.2026 | 65,90 | 68,00 | 65,70 | 68,00 | 3,09% | 985,00 |
| 20.07.2026 | 64,18 | 67,83 | 64,18 | 65,96 | 1,24% | 438,00 |
| 17.07.2026 | 61,49 | 65,15 | 60,73 | 65,15 | 0,52% | 726,00 |
| 16.07.2026 | 66,13 | 66,13 | 63,11 | 64,81 | -3,67% | 1.210,00 |
| 15.07.2026 | 71,15 | 71,15 | 66,41 | 67,28 | -2,77% | 1.644,00 |
| 14.07.2026 | 73,20 | 73,95 | 69,00 | 69,20 | -4,10% | 758,00 |
| 13.07.2026 | 75,60 | 76,52 | 72,05 | 72,16 | -6,58% | 1.770,00 |
| 10.07.2026 | 77,66 | 80,11 | 77,24 | 77,24 | -3,38% | 154,00 |
| 09.07.2026 | 79,00 | 81,35 | 79,00 | 79,94 | 5,18% | 82,00 |
| 08.07.2026 | 73,40 | 76,00 | 70,05 | 76,00 | 4,83% | 1.068,00 |
| 07.07.2026 | 74,50 | 74,50 | 70,04 | 72,50 | -2,79% | 1.518,00 |
| 06.07.2026 | 73,96 | 76,41 | 72,55 | 74,58 | -0,15% | 2.288,00 |
| 03.07.2026 | 73,69 | 74,98 | 73,50 | 74,69 | 3,78% | 433,00 |
| 02.07.2026 | 74,48 | 76,80 | 71,56 | 71,97 | -4,04% | 2.110,00 |
| 01.07.2026 | 87,80 | 87,80 | 75,00 | 75,00 | -12,90% | 689,00 |
| 30.06.2026 | 84,75 | 86,11 | 83,00 | 86,11 | 5,89% | 70,00 |
| 29.06.2026 | 85,46 | 87,49 | 78,99 | 81,32 | -4,52% | 565,00 |
| 26.06.2026 | 85,50 | 85,50 | 83,73 | 85,17 | -3,22% | 890,00 |
| 25.06.2026 | 92,40 | 92,55 | 88,00 | 88,00 | -1,68% | 1.729,00 |
| 24.06.2026 | 93,31 | 93,77 | 87,25 | 89,50 | -5,79% | 182,00 |
| 23.06.2026 | 92,01 | 95,00 | 90,11 | 95,00 | -5,94% | 743,00 |
| 22.06.2026 | 102,50 | 103,98 | 101,00 | 101,00 | -0,51% | 150,00 |
| 19.06.2026 | 101,50 | 101,66 | 100,98 | 101,52 | 0,73% | 365,00 |
| 18.06.2026 | 103,20 | 104,54 | 100,78 | 100,78 | -4,02% | 696,00 |
| 17.06.2026 | 101,48 | 105,00 | 99,83 | 105,00 | 5,00% | 959,00 |
| 16.06.2026 | 92,15 | 102,08 | 92,15 | 100,00 | 7,53% | 569,00 |
| 15.06.2026 | 92,08 | 93,00 | 90,55 | 93,00 | 4,49% | 1.697,00 |
| 12.06.2026 | 85,01 | 90,50 | 85,01 | 89,00 | 11,53% | 3.247,00 |
| 11.06.2026 | 82,69 | 84,00 | 79,80 | 79,80 | -5,00% | 131,00 |
| 10.06.2026 | 83,55 | 84,00 | 82,47 | 84,00 | 0,25% | 191,00 |
| 09.06.2026 | 90,50 | 91,87 | 80,92 | 83,79 | -6,82% | 505,00 |
| 08.06.2026 | 85,66 | 89,92 | 85,66 | 89,92 | 7,70% | 1.363,00 |
| 05.06.2026 | 90,91 | 90,95 | 82,99 | 83,49 | -9,25% | 2.016,00 |
| 04.06.2026 | 93,94 | 94,96 | 90,71 | 92,00 | -5,96% | 163,00 |
| 03.06.2026 | 103,48 | 103,80 | 95,99 | 97,83 | -7,27% | 1.005,00 |
| 02.06.2026 | 109,80 | 113,52 | 105,22 | 105,50 | -3,07% | 1.719,00 |
| 01.06.2026 | 97,20 | 109,24 | 95,51 | 108,84 | 20,93% | 2.456,00 |
| 29.05.2026 | 93,31 | 93,63 | 89,20 | 90,00 | -2,98% | 136,00 |
| 28.05.2026 | 89,20 | 93,74 | 89,20 | 92,76 | 4,87% | 569,00 |
| 27.05.2026 | 91,21 | 92,11 | 85,65 | 88,45 | -3,80% | 351,00 |
| 26.05.2026 | 92,99 | 92,99 | 91,85 | 91,94 | -1,02% | 374,00 |
| 25.05.2026 | 92,79 | 93,39 | 92,36 | 92,89 | -0,61% | 335,00 |
| 22.05.2026 | 94,60 | 95,96 | 93,28 | 93,46 | -0,10% | 916,00 |
| 21.05.2026 | 88,80 | 93,55 | 88,80 | 93,55 | 8,61% | 561,00 |
| 20.05.2026 | 86,16 | 88,46 | 86,13 | 86,13 | 0,15% | 675,00 |
| 19.05.2026 | 87,77 | 87,77 | 81,33 | 86,00 | -0,03% | 1.029,00 |
| 18.05.2026 | 91,04 | 93,30 | 86,00 | 86,03 | -6,65% | 7.735,00 |
| 15.05.2026 | 95,00 | 95,40 | 92,16 | 92,16 | -6,91% | 760,00 |
| 14.05.2026 | 95,21 | 99,00 | 94,97 | 99,00 | 2,70% | 395,00 |
| 13.05.2026 | 92,80 | 96,40 | 92,80 | 96,40 | 5,41% | 241,00 |
| 12.05.2026 | 96,59 | 96,59 | 86,00 | 91,45 | -6,87% | 391,00 |
| 11.05.2026 | 97,21 | 99,72 | 95,50 | 98,20 | 3,37% | 831,00 |
| 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 |