102,990€
0,36%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |