84,410€
-3,64%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 85,89 | 86,58 | 84,20 | 84,89 | -3,09% | - |
| 08.09.2026 | 77,75 | 87,66 | 76,39 | 87,60 | 13,83% | - |
| 07.09.2026 | 77,20 | 78,40 | 76,50 | 76,95 | 2,89% | - |
| 04.09.2026 | 72,71 | 75,64 | 72,71 | 74,79 | 5,59% | - |
| 03.09.2026 | 69,84 | 70,87 | 68,07 | 70,83 | 1,99% | - |
| 02.09.2026 | 70,01 | 71,15 | 68,70 | 69,45 | -1,96% | - |
| 01.09.2026 | 73,22 | 73,45 | 69,38 | 70,83 | -1,53% | - |
| 31.08.2026 | 72,36 | 72,63 | 71,09 | 71,93 | -2,71% | - |
| 28.08.2026 | 73,58 | 75,49 | 72,91 | 73,93 | -1,97% | - |
| 27.08.2026 | 78,60 | 80,15 | 74,65 | 75,42 | 0,65% | - |
| 26.08.2026 | 75,90 | 77,10 | 74,43 | 74,93 | -1,08% | - |
| 25.08.2026 | 75,30 | 77,28 | 74,92 | 75,74 | 4,08% | - |
| 24.08.2026 | 73,51 | 74,10 | 71,36 | 72,77 | -5,69% | - |
| 21.08.2026 | 77,41 | 79,15 | 74,87 | 77,16 | -1,22% | - |
| 20.08.2026 | 78,65 | 80,25 | 76,50 | 78,12 | -2,04% | - |
| 19.08.2026 | 79,19 | 81,46 | 76,25 | 79,75 | -5,08% | - |
| 18.08.2026 | 89,50 | 90,62 | 82,83 | 84,02 | -7,35% | - |
| 17.08.2026 | 92,12 | 94,47 | 87,41 | 90,68 | -0,47% | - |
| 14.08.2026 | 91,94 | 95,14 | 89,43 | 91,11 | -4,72% | - |
| 13.08.2026 | 92,33 | 101,81 | 89,63 | 95,63 | 3,52% | - |
| 12.08.2026 | 90,17 | 96,78 | 89,91 | 92,37 | 20,01% | - |
| 11.08.2026 | 76,23 | 80,90 | 75,56 | 76,97 | -0,79% | - |
| 10.08.2026 | 79,65 | 81,19 | 77,40 | 77,58 | 0,13% | - |
| 07.08.2026 | 74,69 | 78,40 | 74,10 | 77,48 | 0,56% | - |
| 06.08.2026 | 76,33 | 77,31 | 73,90 | 77,05 | -3,65% | - |
| 05.08.2026 | 79,53 | 81,51 | 77,39 | 79,97 | 1,22% | - |
| 04.08.2026 | 75,64 | 79,51 | 73,37 | 79,01 | 9,86% | - |
| 03.08.2026 | 63,63 | 72,00 | 60,75 | 71,92 | 15,66% | - |
| 31.07.2026 | 66,81 | 69,35 | 61,06 | 62,18 | -3,67% | - |
| 30.07.2026 | 53,46 | 65,08 | 53,21 | 64,55 | 17,82% | - |
| 29.07.2026 | 58,73 | 60,18 | 54,67 | 54,79 | -6,66% | - |
| 28.07.2026 | 61,10 | 61,89 | 56,88 | 58,70 | -5,29% | - |
| 27.07.2026 | 65,33 | 65,96 | 61,29 | 61,98 | -6,21% | - |
| 24.07.2026 | 70,23 | 71,30 | 65,27 | 66,08 | -7,37% | - |
| 23.07.2026 | 73,81 | 74,90 | 70,91 | 71,34 | -3,23% | - |
| 22.07.2026 | 70,10 | 74,76 | 69,38 | 73,72 | 7,76% | - |
| 21.07.2026 | 66,00 | 68,70 | 65,69 | 68,41 | 2,90% | - |
| 20.07.2026 | 64,52 | 69,40 | 64,46 | 66,48 | 4,90% | - |
| 17.07.2026 | 61,59 | 65,07 | 59,95 | 63,37 | -1,39% | - |
| 16.07.2026 | 66,75 | 66,91 | 63,60 | 64,27 | -4,48% | - |
| 15.07.2026 | 70,77 | 70,87 | 67,18 | 67,28 | -6,09% | - |
| 14.07.2026 | 73,45 | 75,32 | 71,06 | 71,64 | -6,11% | - |
| 13.07.2026 | 75,00 | 77,87 | 73,80 | 76,30 | -3,02% | - |
| 10.07.2026 | 78,19 | 79,91 | 77,18 | 78,68 | -3,14% | - |
| 09.07.2026 | 78,89 | 83,08 | 78,80 | 81,23 | 8,22% | - |
| 08.07.2026 | 72,21 | 77,25 | 69,64 | 75,06 | 5,05% | - |
| 07.07.2026 | 74,35 | 74,75 | 69,56 | 71,45 | -5,04% | - |
| 06.07.2026 | 73,52 | 76,05 | 72,31 | 75,24 | 2,52% | - |
| 03.07.2026 | 73,33 | 75,30 | 72,74 | 73,39 | 1,67% | - |
| 02.07.2026 | 73,95 | 77,07 | 71,64 | 72,19 | -5,49% | - |
| 01.07.2026 | 87,19 | 88,17 | 74,68 | 76,38 | -10,46% | - |
| 30.06.2026 | 84,36 | 87,28 | 82,49 | 85,30 | 6,27% | - |
| 29.06.2026 | 85,64 | 87,19 | 78,56 | 80,27 | -2,51% | - |
| 26.06.2026 | 85,90 | 85,90 | 82,05 | 82,33 | -6,76% | - |
| 25.06.2026 | 92,05 | 93,70 | 86,73 | 88,30 | -2,11% | - |
| 24.06.2026 | 93,86 | 94,53 | 88,35 | 90,20 | -3,32% | - |
| 23.06.2026 | 92,50 | 98,38 | 89,58 | 93,30 | -2,45% | - |
| 22.06.2026 | 102,85 | 104,91 | 94,93 | 95,64 | -5,17% | - |
| 19.06.2026 | 102,15 | 102,17 | 100,08 | 100,85 | -2,45% | - |
| 18.06.2026 | 103,50 | 104,42 | 100,74 | 103,38 | 0,74% | - |
| 17.06.2026 | 102,63 | 105,10 | 100,08 | 102,62 | 3,35% | - |
| 16.06.2026 | 92,84 | 101,81 | 92,07 | 99,30 | 7,56% | - |
| 15.06.2026 | 91,50 | 92,82 | 89,24 | 92,32 | 1,51% | - |
| 12.06.2026 | 85,97 | 91,09 | 84,12 | 90,94 | 12,22% | - |
| 11.06.2026 | 82,36 | 83,91 | 79,05 | 81,04 | -2,93% | - |
| 10.06.2026 | 83,96 | 86,81 | 81,78 | 83,49 | -3,29% | - |
| 09.06.2026 | 90,42 | 91,98 | 85,78 | 86,33 | -2,20% | - |
| 08.06.2026 | 85,79 | 90,30 | 85,33 | 88,27 | -0,87% | - |
| 05.06.2026 | 90,84 | 91,75 | 87,11 | 89,04 | -3,30% | - |
| 04.06.2026 | 94,34 | 95,19 | 90,33 | 92,08 | -6,52% | - |
| 03.06.2026 | 102,91 | 105,48 | 95,58 | 98,50 | -7,31% | - |
| 02.06.2026 | 110,40 | 114,42 | 104,84 | 106,27 | 1,24% | - |
| 01.06.2026 | 96,50 | 109,24 | 96,05 | 104,97 | 16,48% | - |
| 29.05.2026 | 93,00 | 94,15 | 87,86 | 90,12 | -3,73% | - |
| 28.05.2026 | 89,01 | 94,08 | 89,01 | 93,61 | 8,37% | - |
| 27.05.2026 | 90,53 | 92,13 | 86,12 | 86,38 | -5,56% | - |
| 26.05.2026 | 92,51 | 93,78 | 91,26 | 91,47 | -1,76% | - |
| 25.05.2026 | 92,40 | 94,48 | 92,36 | 93,10 | 1,27% | - |
| 22.05.2026 | 95,35 | 95,63 | 90,63 | 91,93 | 0,82% | - |
| 21.05.2026 | 89,35 | 92,85 | 88,98 | 91,19 | 5,22% | - |
| 20.05.2026 | 87,13 | 88,20 | 84,73 | 86,67 | 4,32% | - |
| 19.05.2026 | 87,55 | 87,93 | 81,82 | 83,08 | -3,97% | - |
| 18.05.2026 | 91,75 | 94,17 | 85,73 | 86,52 | -6,12% | - |
| 15.05.2026 | 95,90 | 96,46 | 91,98 | 92,15 | -8,24% | - |
| 14.05.2026 | 95,56 | 100,85 | 93,75 | 100,43 | 7,66% | - |
| 13.05.2026 | 93,01 | 96,98 | 90,88 | 93,29 | 4,29% | - |
| 12.05.2026 | 96,35 | 96,90 | 88,78 | 89,45 | -10,92% | - |
| 11.05.2026 | 96,96 | 101,42 | 94,98 | 100,42 | 3,79% | - |
| 08.05.2026 | 99,58 | 105,59 | 95,34 | 96,75 | -13,47% | - |
| 07.05.2026 | 117,00 | 117,93 | 110,31 | 111,81 | -4,04% | - |
| 06.05.2026 | 110,45 | 117,51 | 109,81 | 116,52 | 7,53% | - |
| 05.05.2026 | 107,55 | 109,24 | 104,81 | 108,36 | 0,59% | - |
| 04.05.2026 | 103,52 | 110,88 | 102,00 | 107,72 | 10,36% | - |
| 30.04.2026 | 97,56 | 101,11 | 95,30 | 97,61 | 1,42% | - |
| 29.04.2026 | 91,09 | 98,28 | 90,18 | 96,25 | 6,25% | - |
| 28.04.2026 | 92,94 | 94,00 | 87,79 | 90,59 | 0,83% | - |
| 27.04.2026 | 93,50 | 95,31 | 89,59 | 89,84 | -6,78% | - |
| 24.04.2026 | 101,50 | 103,75 | 95,36 | 96,37 | -8,38% | - |
| 23.04.2026 | 103,20 | 106,24 | 102,66 | 105,18 | 2,28% | - |
| 22.04.2026 | 100,40 | 103,19 | 99,88 | 102,84 | 3,38% | - |