65,500€
1,24%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 65,10 | 66,90 | 65,10 | 65,80 | 1,70% | - |
| 26.11.2025 | 62,40 | 66,10 | 61,10 | 64,70 | 6,24% | - |
| 25.11.2025 | 64,00 | 64,00 | 57,10 | 60,90 | -3,18% | - |
| 24.11.2025 | 63,50 | 64,30 | 61,40 | 62,90 | 8,26% | - |
| 21.11.2025 | 59,70 | 62,50 | 56,70 | 58,10 | -13,67% | - |
| 20.11.2025 | 71,30 | 72,40 | 67,10 | 67,30 | 4,02% | - |
| 19.11.2025 | 64,50 | 66,90 | 64,40 | 64,70 | 1,09% | - |
| 18.11.2025 | 63,60 | 64,80 | 60,70 | 64,00 | -1,69% | - |
| 17.11.2025 | 67,80 | 68,30 | 64,00 | 65,10 | -4,12% | - |
| 14.11.2025 | 66,80 | 68,10 | 62,30 | 67,90 | -1,45% | - |
| 13.11.2025 | 75,20 | 75,20 | 68,00 | 68,90 | -7,89% | - |
| 12.11.2025 | 78,30 | 80,00 | 74,80 | 74,80 | -5,08% | - |
| 11.11.2025 | 85,10 | 85,30 | 78,60 | 78,80 | -13,02% | - |
| 10.11.2025 | 93,70 | 95,30 | 90,40 | 90,60 | 3,54% | - |
| 07.11.2025 | 93,60 | 94,00 | 86,20 | 87,50 | -5,41% | - |
| 06.11.2025 | 100,75 | 103,25 | 91,20 | 92,50 | -6,85% | - |
| 05.11.2025 | 100,05 | 104,25 | 99,10 | 99,30 | -5,43% | - |
| 04.11.2025 | 106,25 | 107,25 | 104,50 | 105,00 | -5,19% | - |
| 03.11.2025 | 116,00 | 118,75 | 110,25 | 110,75 | -5,54% | - |
| 31.10.2025 | 115,25 | 117,25 | 113,75 | 117,25 | 0,86% | - |
| 30.10.2025 | 119,00 | 119,25 | 114,25 | 116,25 | -1,27% | - |
| 29.10.2025 | 117,50 | 119,25 | 115,75 | 117,75 | -1,26% | - |
| 28.10.2025 | 115,25 | 120,25 | 114,75 | 119,25 | 3,92% | - |
| 27.10.2025 | 117,50 | 117,75 | 113,75 | 114,75 | 2,23% | - |
| 24.10.2025 | 108,50 | 113,25 | 107,50 | 112,25 | 7,16% | - |
| 23.10.2025 | 104,50 | 105,50 | 104,25 | 104,75 | 3,46% | - |
| 22.10.2025 | 107,50 | 107,75 | 100,25 | 101,25 | -5,15% | - |
| 21.10.2025 | 109,00 | 109,75 | 102,75 | 106,75 | -5,74% | - |
| 17.10.2025 | 116,50 | 120,25 | 112,75 | 113,25 | -8,85% | - |
| 16.10.2025 | 120,00 | 125,75 | 118,75 | 124,25 | 3,33% | - |
| 15.10.2025 | 116,50 | 121,75 | 116,50 | 120,25 | 3,89% | - |
| 14.10.2025 | 118,75 | 120,25 | 112,75 | 115,75 | -5,32% | - |
| 13.10.2025 | 122,50 | 124,25 | 117,50 | 122,25 | -0,41% | - |
| 10.10.2025 | 124,00 | 132,25 | 121,25 | 122,75 | 1,66% | - |
| 09.10.2025 | 121,00 | 122,25 | 118,25 | 120,75 | 5,23% | - |
| 08.10.2025 | 111,50 | 115,25 | 111,25 | 114,75 | 1,77% | - |
| 07.10.2025 | 116,00 | 118,75 | 112,25 | 112,75 | -3,84% | - |
| 06.10.2025 | 116,75 | 123,25 | 115,75 | 117,25 | -0,85% | - |
| 03.10.2025 | 118,25 | 119,75 | 117,25 | 118,25 | 1,72% | - |
| 02.10.2025 | 117,25 | 120,75 | 116,25 | 116,25 | -0,43% | - |
| 01.10.2025 | 113,75 | 116,75 | 112,75 | 116,75 | -2,51% | - |
| 30.09.2025 | 104,25 | 121,50 | 103,25 | 119,75 | 13,24% | - |
| 29.09.2025 | 104,50 | 107,75 | 103,25 | 105,75 | 0,24% | - |
| 26.09.2025 | 108,25 | 110,75 | 103,25 | 105,50 | -2,09% | - |
| 25.09.2025 | 112,25 | 112,75 | 107,25 | 107,75 | -0,46% | - |
| 24.09.2025 | 111,75 | 114,25 | 105,75 | 108,25 | -3,99% | - |
| 23.09.2025 | 112,75 | 116,75 | 111,25 | 112,75 | 5,37% | - |
| 22.09.2025 | 106,50 | 108,50 | 101,25 | 107,00 | -0,93% | - |
| 19.09.2025 | 104,00 | 110,00 | 103,00 | 108,00 | 6,14% | - |
| 18.09.2025 | 103,25 | 104,50 | 100,40 | 101,75 | 3,09% | - |
| 17.09.2025 | 100,40 | 101,25 | 96,70 | 98,70 | -0,40% | - |
| 16.09.2025 | 102,50 | 106,25 | 98,70 | 99,10 | -0,60% | - |
| 15.09.2025 | 97,30 | 105,75 | 94,70 | 99,70 | 5,84% | - |
| 12.09.2025 | 97,40 | 98,40 | 93,80 | 94,20 | -5,52% | - |
| 11.09.2025 | 101,25 | 104,25 | 98,30 | 99,70 | 5,39% | - |
| 10.09.2025 | 90,50 | 95,70 | 90,50 | 94,60 | 11,03% | - |
| 09.09.2025 | 83,80 | 88,00 | 83,60 | 85,20 | 7,30% | - |
| 08.09.2025 | 76,40 | 80,60 | 74,30 | 79,40 | 7,88% | - |
| 05.09.2025 | 75,00 | 78,10 | 71,80 | 73,60 | -0,94% | - |
| 04.09.2025 | 76,90 | 77,70 | 73,20 | 74,30 | -4,01% | - |
| 03.09.2025 | 79,90 | 80,60 | 77,00 | 77,40 | -2,76% | - |
| 02.09.2025 | 86,30 | 86,80 | 79,60 | 79,60 | -8,19% | - |
| 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% | - |