77,500€
3,20%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 73,70 | 78,40 | 73,10 | 77,90 | 3,73% | - |
| 20.02.2026 | 83,10 | 83,40 | 74,70 | 75,10 | -8,30% | - |
| 19.02.2026 | 81,50 | 81,90 | 79,80 | 81,90 | 0,49% | - |
| 18.02.2026 | 77,50 | 81,60 | 74,30 | 81,50 | 2,77% | - |
| 17.02.2026 | 79,80 | 80,70 | 75,50 | 79,30 | -1,12% | - |
| 16.02.2026 | 80,50 | 80,70 | 80,00 | 80,20 | -3,95% | - |
| 13.02.2026 | 79,90 | 84,80 | 76,80 | 83,50 | 8,58% | - |
| 12.02.2026 | 80,50 | 82,30 | 76,90 | 76,90 | 2,67% | - |
| 11.02.2026 | 79,50 | 82,20 | 74,70 | 74,90 | -5,55% | - |
| 10.02.2026 | 80,80 | 81,70 | 78,90 | 79,30 | -1,00% | - |
| 09.02.2026 | 75,90 | 82,00 | 73,70 | 80,10 | 10,64% | - |
| 06.02.2026 | 62,30 | 72,90 | 62,10 | 72,40 | 10,70% | - |
| 05.02.2026 | 70,70 | 71,40 | 64,70 | 65,40 | -11,98% | - |
| 04.02.2026 | 76,60 | 77,80 | 74,00 | 74,30 | -2,37% | - |
| 03.02.2026 | 77,20 | 78,20 | 74,10 | 76,10 | -1,93% | - |
| 02.02.2026 | 75,60 | 80,00 | 75,20 | 77,60 | -2,88% | - |
| 30.01.2026 | 81,60 | 84,50 | 79,60 | 79,90 | -4,77% | - |
| 29.01.2026 | 88,80 | 89,80 | 83,10 | 83,90 | -7,80% | - |
| 28.01.2026 | 93,90 | 95,70 | 90,20 | 91,00 | 1,68% | - |
| 27.01.2026 | 84,70 | 89,70 | 84,60 | 89,50 | 4,56% | - |
| 26.01.2026 | 77,90 | 91,40 | 77,80 | 85,60 | 7,81% | - |
| 23.01.2026 | 78,10 | 80,90 | 74,20 | 79,40 | -1,85% | - |
| 22.01.2026 | 81,60 | 84,80 | 79,60 | 80,90 | 1,76% | - |
| 21.01.2026 | 81,10 | 82,10 | 77,20 | 79,50 | -2,45% | - |
| 20.01.2026 | 82,90 | 83,10 | 79,70 | 81,50 | -4,34% | - |
| 19.01.2026 | 84,80 | 85,60 | 84,80 | 85,20 | 0,59% | - |
| 16.01.2026 | 83,00 | 86,20 | 82,60 | 84,70 | -1,17% | - |
| 15.01.2026 | 77,60 | 86,00 | 77,60 | 85,70 | 10,87% | - |
| 14.01.2026 | 75,20 | 79,90 | 74,30 | 77,30 | 1,31% | - |
| 13.01.2026 | 77,40 | 78,50 | 75,30 | 76,30 | -0,26% | - |
| 12.01.2026 | 67,80 | 76,50 | 67,20 | 76,50 | 15,38% | - |
| 09.01.2026 | 66,20 | 68,30 | 66,10 | 66,30 | -1,04% | - |
| 08.01.2026 | 66,10 | 68,50 | 65,10 | 67,00 | 0,45% | - |
| 07.01.2026 | 66,40 | 66,90 | 64,90 | 66,70 | 0,76% | - |
| 06.01.2026 | 66,80 | 67,70 | 64,40 | 66,20 | -3,92% | - |
| 05.01.2026 | 68,60 | 72,30 | 68,10 | 68,90 | 2,23% | - |
| 02.01.2026 | 61,90 | 67,60 | 61,90 | 67,40 | 5,48% | - |
| 30.12.2025 | 63,50 | 64,20 | 63,50 | 63,90 | -1,24% | - |
| 29.12.2025 | 64,40 | 66,10 | 62,30 | 64,70 | -6,64% | - |
| 23.12.2025 | 70,80 | 71,20 | 66,90 | 69,30 | -5,71% | - |
| 22.12.2025 | 72,10 | 74,30 | 71,40 | 73,50 | 10,19% | - |
| 19.12.2025 | 61,20 | 67,90 | 60,40 | 66,70 | 17,64% | - |
| 18.12.2025 | 55,40 | 58,50 | 55,30 | 56,70 | 1,98% | - |
| 17.12.2025 | 59,80 | 60,60 | 55,60 | 55,60 | -5,60% | - |
| 16.12.2025 | 60,10 | 61,40 | 57,50 | 58,90 | -4,85% | - |
| 15.12.2025 | 66,60 | 67,80 | 61,10 | 61,90 | -15,09% | - |
| 12.12.2025 | 73,50 | 74,80 | 72,10 | 72,90 | 3,99% | - |
| 11.12.2025 | 72,20 | 73,20 | 69,00 | 70,10 | -5,27% | - |
| 10.12.2025 | 77,50 | 77,70 | 73,20 | 74,00 | -1,07% | - |
| 09.12.2025 | 73,20 | 75,50 | 71,90 | 74,80 | 5,80% | - |
| 08.12.2025 | 76,20 | 76,50 | 68,90 | 70,70 | -5,23% | - |
| 05.12.2025 | 74,40 | 76,00 | 72,70 | 74,60 | 3,47% | - |
| 04.12.2025 | 67,60 | 72,20 | 66,60 | 72,10 | 10,41% | - |
| 03.12.2025 | 66,00 | 66,60 | 62,90 | 65,30 | -5,77% | - |
| 02.12.2025 | 65,80 | 71,30 | 65,60 | 69,30 | 9,48% | - |
| 01.12.2025 | 61,60 | 63,70 | 59,50 | 63,30 | -1,09% | - |
| 28.11.2025 | 65,40 | 65,70 | 63,20 | 64,00 | -2,74% | - |
| 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% | - |