86,700€
2,73%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 86,50 | 86,70 | 86,50 | 86,70 | 2,73% | - |
| 29.08.2025 | 88,90 | 88,90 | 82,40 | 84,40 | -4,31% | - |
| 28.08.2025 | 84,40 | 90,50 | 83,00 | 88,20 | 6,91% | - |
| 27.08.2025 | 79,20 | 83,60 | 79,20 | 82,50 | 3,00% | - |
| 26.08.2025 | 79,10 | 80,40 | 77,60 | 80,10 | 1,78% | - |
| 25.08.2025 | 81,00 | 81,20 | 76,80 | 78,70 | -6,09% | - |
| 22.08.2025 | 78,50 | 84,00 | 76,20 | 83,80 | 4,62% | - |
| 21.08.2025 | 79,80 | 82,40 | 78,00 | 80,10 | 5,67% | - |
| 20.08.2025 | 78,20 | 79,40 | 73,20 | 75,80 | -2,70% | - |
| 19.08.2025 | 83,00 | 84,60 | 76,50 | 77,90 | -10,05% | - |
| 18.08.2025 | 88,10 | 88,80 | 84,60 | 86,60 | 3,22% | - |
| 15.08.2025 | 87,60 | 87,60 | 79,70 | 83,90 | -6,98% | - |
| 14.08.2025 | 101,75 | 101,75 | 88,90 | 90,20 | -12,00% | - |
| 13.08.2025 | 113,00 | 117,75 | 102,00 | 102,50 | -13,68% | - |
| 12.08.2025 | 119,75 | 119,75 | 112,25 | 118,75 | -1,25% | - |
| 11.08.2025 | 114,75 | 122,00 | 111,50 | 120,25 | 13,18% | - |
| 08.08.2025 | 107,25 | 112,25 | 104,00 | 106,25 | 3,66% | - |
| 07.08.2025 | 93,70 | 104,00 | 93,70 | 102,50 | 10,93% | - |
| 06.08.2025 | 95,80 | 98,20 | 90,70 | 92,40 | -1,60% | - |
| 05.08.2025 | 92,60 | 98,10 | 90,50 | 93,90 | 3,41% | - |
| 04.08.2025 | 92,90 | 94,30 | 87,60 | 90,80 | -1,30% | - |
| 01.08.2025 | 99,20 | 99,20 | 89,50 | 92,00 | -9,14% | - |
| 31.07.2025 | 97,80 | 104,25 | 97,30 | 101,25 | 10,78% | - |
| 30.07.2025 | 94,00 | 95,60 | 91,30 | 91,40 | -4,69% | - |
| 29.07.2025 | 96,20 | 96,80 | 92,20 | 95,90 | -0,31% | - |
| 28.07.2025 | 100,50 | 101,75 | 95,80 | 96,20 | -2,63% | - |
| 25.07.2025 | 102,25 | 103,50 | 97,30 | 98,80 | -5,23% | - |
| 24.07.2025 | 108,25 | 108,75 | 101,75 | 104,25 | -4,14% | - |
| 23.07.2025 | 112,25 | 113,75 | 106,75 | 108,75 | -0,91% | - |
| 22.07.2025 | 107,50 | 111,25 | 104,75 | 109,75 | -2,66% | - |
| 21.07.2025 | 108,00 | 114,75 | 106,00 | 112,75 | 4,40% | - |
| 18.07.2025 | 115,25 | 116,25 | 106,75 | 108,00 | -9,05% | - |
| 17.07.2025 | 124,50 | 125,50 | 116,75 | 118,75 | -4,04% | - |
| 16.07.2025 | 123,00 | 126,75 | 121,00 | 123,75 | 0,41% | - |
| 15.07.2025 | 118,25 | 125,25 | 116,75 | 123,25 | 8,35% | - |
| 14.07.2025 | 107,00 | 116,25 | 106,75 | 113,75 | 2,71% | - |
| 11.07.2025 | 115,75 | 116,25 | 110,25 | 110,75 | -15,30% | - |
| 10.07.2025 | 129,75 | 131,75 | 129,50 | 130,75 | -0,95% | - |
| 09.07.2025 | 129,50 | 132,25 | 129,50 | 132,00 | -2,40% | - |
| 08.07.2025 | 137,00 | 137,75 | 135,25 | 135,25 | -3,22% | - |
| 07.07.2025 | 140,25 | 140,25 | 139,75 | 139,75 | -2,95% | - |
| 04.07.2025 | 140,25 | 144,00 | 139,25 | 144,00 | 11,84% | - |
| 03.07.2025 | 129,25 | 129,50 | 128,75 | 128,75 | -3,56% | - |
| 02.07.2025 | 134,75 | 134,75 | 133,50 | 133,50 | -0,93% | - |
| 01.07.2025 | 137,75 | 138,75 | 133,25 | 134,75 | -5,68% | - |
| 30.06.2025 | 139,25 | 146,35 | 137,35 | 142,87 | 1,51% | - |
| 27.06.2025 | 136,25 | 141,25 | 135,78 | 140,75 | 0,19% | - |
| 26.06.2025 | 138,87 | 142,01 | 138,33 | 140,49 | -2,75% | - |