96,890€
-13,34%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 100,28 | 102,69 | 99,00 | 99,48 | 1,16% | - |
| 20.04.2026 | 97,15 | 100,00 | 94,10 | 98,34 | -0,66% | - |
| 17.04.2026 | 100,60 | 102,67 | 98,16 | 98,99 | -1,50% | - |
| 16.04.2026 | 101,50 | 103,29 | 97,60 | 100,50 | 1,96% | - |
| 15.04.2026 | 97,10 | 102,65 | 95,74 | 98,57 | 0,86% | - |
| 14.04.2026 | 95,76 | 100,85 | 95,72 | 97,73 | 2,62% | - |
| 13.04.2026 | 86,90 | 97,30 | 86,23 | 95,23 | 6,86% | - |
| 10.04.2026 | 78,53 | 90,35 | 77,91 | 89,12 | 16,00% | - |
| 09.04.2026 | 75,12 | 82,83 | 72,59 | 76,83 | 1,23% | - |
| 08.04.2026 | 77,55 | 80,20 | 74,95 | 75,90 | 7,88% | - |
| 07.04.2026 | 69,90 | 71,38 | 68,35 | 70,35 | 0,36% | - |
| 02.04.2026 | 64,50 | 70,70 | 64,10 | 70,10 | 5,10% | - |
| 01.04.2026 | 68,50 | 69,30 | 66,30 | 66,70 | 2,93% | - |
| 31.03.2026 | 60,90 | 65,30 | 60,70 | 64,80 | 7,11% | - |
| 30.03.2026 | 65,20 | 66,50 | 59,90 | 60,50 | -6,20% | - |
| 27.03.2026 | 70,80 | 70,90 | 64,10 | 64,50 | -10,91% | - |
| 26.03.2026 | 75,00 | 76,50 | 72,10 | 72,40 | -3,60% | - |
| 25.03.2026 | 72,50 | 76,70 | 72,50 | 75,10 | 5,48% | - |
| 24.03.2026 | 70,90 | 73,20 | 69,10 | 71,20 | -0,84% | - |
| 23.03.2026 | 68,00 | 73,50 | 67,80 | 71,80 | 2,87% | - |
| 20.03.2026 | 69,60 | 71,90 | 68,50 | 69,80 | -0,99% | - |
| 19.03.2026 | 71,20 | 71,70 | 69,10 | 70,50 | -3,56% | - |
| 18.03.2026 | 72,10 | 73,30 | 69,70 | 73,10 | 1,11% | - |
| 17.03.2026 | 73,90 | 74,10 | 71,70 | 72,30 | -1,50% | - |
| 16.03.2026 | 72,40 | 76,70 | 71,30 | 73,40 | 1,66% | - |
| 13.03.2026 | 69,40 | 73,60 | 68,90 | 72,20 | 3,88% | - |
| 12.03.2026 | 69,90 | 70,70 | 68,10 | 69,50 | -1,28% | - |
| 11.03.2026 | 66,60 | 71,60 | 66,00 | 70,40 | 9,83% | - |
| 10.03.2026 | 64,40 | 65,30 | 63,50 | 64,10 | 3,22% | - |