51,175€
-5,73%
Echtzeit-Aktienkurs Coreweave Inc
Bid:
Ask:
Aktienkurse zur Coreweave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 51,16 | 52,94 | 45,22 | 52,40 | -3,47% | - |
| 11.11.2026 | 51,30 | 54,52 | 48,04 | 54,29 | 23,83% | - |
| 10.11.2026 | 43,64 | 45,58 | 41,64 | 43,84 | 0,14% | - |
| 09.11.2026 | 39,63 | 44,73 | 39,49 | 43,78 | 8,26% | - |
| 06.11.2026 | 40,65 | 43,96 | 39,87 | 40,44 | 3,91% | - |
| 05.11.2026 | 41,97 | 42,62 | 36,24 | 38,92 | -9,24% | - |
| 04.11.2026 | 45,95 | 47,78 | 42,77 | 42,88 | -8,64% | - |
| 03.11.2026 | 44,94 | 48,22 | 44,72 | 46,94 | -0,45% | - |
| 02.11.2026 | 50,04 | 51,48 | 46,42 | 47,15 | -3,51% | - |
| 30.10.2026 | 51,15 | 51,68 | 48,55 | 48,87 | -14,29% | - |
| 29.10.2026 | 53,80 | 57,69 | 53,09 | 57,02 | 5,50% | - |
| 28.10.2026 | 53,98 | 56,01 | 52,60 | 54,05 | 1,78% | - |
| 27.10.2026 | 49,41 | 53,46 | 49,21 | 53,10 | 4,26% | - |
| 26.10.2026 | 46,19 | 51,68 | 45,71 | 50,93 | 4,83% | - |
| 23.10.2026 | 50,80 | 52,23 | 48,29 | 48,59 | -4,28% | - |
| 22.10.2026 | 52,40 | 53,91 | 50,38 | 50,76 | -7,37% | - |
| 21.10.2026 | 57,70 | 57,90 | 52,82 | 54,80 | -2,00% | - |
| 20.10.2026 | 53,35 | 57,24 | 50,98 | 55,92 | -0,70% | - |
| 19.10.2026 | 56,28 | 59,09 | 54,54 | 56,31 | 0,64% | - |
| 16.10.2026 | 60,38 | 60,75 | 55,83 | 55,95 | -0,87% | - |
| 15.10.2026 | 56,03 | 57,86 | 53,07 | 56,44 | -5,40% | - |
| 14.10.2026 | 69,15 | 69,30 | 58,98 | 59,66 | -13,32% | - |
| 13.10.2026 | 70,52 | 71,03 | 67,86 | 68,83 | -3,78% | - |
| 12.10.2026 | 73,83 | 73,97 | 70,72 | 71,54 | -2,51% | - |
| 09.10.2026 | 74,70 | 74,91 | 72,58 | 73,38 | -2,19% | - |
| 08.10.2026 | 78,00 | 78,29 | 74,95 | 75,02 | -4,89% | - |
| 07.10.2026 | 81,30 | 81,57 | 78,64 | 78,88 | -2,16% | - |
| 06.10.2026 | 78,45 | 81,71 | 78,14 | 80,62 | 2,89% | - |
| 05.10.2026 | 80,70 | 81,11 | 78,20 | 78,36 | -1,15% | - |
| 02.10.2026 | 78,75 | 82,45 | 78,63 | 79,27 | 3,69% | - |
| 01.10.2026 | 78,55 | 78,90 | 74,91 | 76,45 | -0,29% | - |
| 30.09.2026 | 75,75 | 78,84 | 75,23 | 76,67 | 0,00% | - |
| 29.09.2026 | 74,75 | 79,70 | 74,71 | 76,67 | 3,69% | - |
| 28.09.2026 | 75,31 | 77,57 | 73,64 | 73,94 | -3,54% | - |
| 25.09.2026 | 79,92 | 80,72 | 76,37 | 76,66 | 0,95% | - |
| 24.09.2026 | 75,62 | 79,07 | 74,08 | 75,93 | -3,30% | - |
| 23.09.2026 | 76,55 | 79,22 | 75,39 | 78,52 | 4,30% | - |
| 22.09.2026 | 73,55 | 77,93 | 72,68 | 75,29 | 0,99% | - |
| 21.09.2026 | 72,18 | 74,87 | 70,60 | 74,55 | 6,76% | - |
| 18.09.2026 | 70,60 | 71,44 | 69,09 | 69,83 | 0,41% | - |
| 17.09.2026 | 75,71 | 78,38 | 68,10 | 69,55 | -5,37% | - |
| 16.09.2026 | 70,80 | 73,91 | 70,67 | 73,49 | 2,91% | - |
| 15.09.2026 | 71,93 | 72,62 | 70,74 | 71,41 | -1,54% | - |
| 14.09.2026 | 73,15 | 74,48 | 70,05 | 72,53 | -6,78% | - |
| 11.09.2026 | 77,89 | 80,30 | 76,94 | 77,80 | -0,80% | - |
| 10.09.2026 | 79,55 | 79,78 | 76,45 | 78,43 | -5,68% | - |
| 09.09.2026 | 85,89 | 86,58 | 83,15 | 83,15 | -5,07% | - |
| 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% | - |