86,689$
-2,87%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 93,56 | 93,68 | 84,50 | 89,25 | -8,12% | 46.366.165,00 |
| 19.02.2026 | 95,29 | 98,29 | 93,51 | 97,14 | 1,77% | 10.807.572,00 |
| 18.02.2026 | 91,09 | 97,29 | 87,50 | 95,45 | 4,89% | 17.481.824,00 |
| 17.02.2026 | 92,69 | 95,46 | 89,09 | 91,00 | -5,25% | 17.482.204,00 |
| 13.02.2026 | 94,28 | 100,69 | 91,00 | 96,04 | 0,36% | 23.116.988,00 |
| 12.02.2026 | 94,27 | 97,50 | 90,33 | 95,70 | 0,58% | 20.441.449,00 |
| 11.02.2026 | 95,82 | 97,77 | 88,53 | 95,15 | 0,04% | 21.192.299,00 |
| 10.02.2026 | 95,00 | 97,29 | 93,80 | 95,11 | -1,74% | 14.088.159,00 |
| 09.02.2026 | 90,07 | 97,94 | 88,70 | 96,79 | 7,60% | 25.424.406,00 |
| 06.02.2026 | 77,90 | 90,60 | 77,10 | 89,95 | 20,50% | 36.852.754,00 |
| 05.02.2026 | 79,65 | 81,97 | 74,00 | 74,65 | -9,47% | 23.637.671,00 |
| 04.02.2026 | 89,55 | 91,95 | 81,01 | 82,46 | -8,44% | 26.247.809,00 |
| 03.02.2026 | 91,02 | 92,12 | 83,93 | 90,06 | 1,26% | 25.101.357,00 |
| 02.02.2026 | 92,84 | 94,77 | 88,52 | 88,94 | -4,56% | 19.489.110,00 |
| 30.01.2026 | 99,00 | 99,50 | 92,50 | 93,19 | -6,37% | 25.314.890,00 |
| 29.01.2026 | 103,86 | 106,44 | 96,10 | 99,53 | -6,12% | 30.885.933,00 |
| 28.01.2026 | 114,16 | 114,45 | 102,64 | 106,02 | -2,61% | 36.455.558,00 |
| 27.01.2026 | 103,70 | 111,79 | 101,86 | 108,86 | 10,73% | 49.218.762,00 |
| 26.01.2026 | 102,00 | 108,65 | 98,05 | 98,31 | 5,73% | 49.348.962,00 |
| 23.01.2026 | 90,45 | 95,98 | 87,07 | 92,98 | 1,30% | 20.374.955,00 |
| 22.01.2026 | 97,52 | 99,47 | 91,57 | 91,79 | -2,40% | 19.946.388,00 |
| 21.01.2026 | 95,40 | 95,92 | 87,25 | 94,05 | -1,23% | 29.676.614,00 |
| 20.01.2026 | 95,30 | 97,37 | 93,13 | 95,22 | -1,01% | 26.822.540,00 |
| 19.01.2026 | 98,87 | 98,88 | 96,19 | 96,19 | -4,98% | - |
| 16.01.2026 | 97,32 | 102,98 | 95,75 | 101,23 | 6,55% | 34.781.378,00 |
| 15.01.2026 | 94,73 | 99,73 | 94,25 | 95,01 | 5,80% | 40.670.384,00 |
| 14.01.2026 | 89,20 | 93,18 | 86,50 | 89,80 | 2,65% | 28.378.258,00 |
| 13.01.2026 | 89,05 | 91,50 | 86,86 | 87,48 | -2,72% | 20.414.056,00 |
| 12.01.2026 | 78,75 | 91,94 | 77,81 | 89,93 | 12,22% | 43.610.479,00 |
| 09.01.2026 | 78,32 | 81,50 | 75,51 | 80,14 | 3,96% | 26.303.232,00 |
| 08.01.2026 | 77,58 | 79,93 | 75,91 | 77,09 | -0,12% | 20.472.247,00 |
| 07.01.2026 | 77,14 | 79,94 | 75,75 | 77,18 | -0,98% | 14.413.401,00 |
| 06.01.2026 | 78,65 | 78,84 | 73,75 | 77,94 | 1,41% | 25.473.266,00 |
| 05.01.2026 | 82,90 | 84,54 | 76,77 | 76,86 | -3,10% | 27.206.462,00 |
| 02.01.2026 | 73,93 | 81,17 | 73,16 | 79,32 | 10,77% | 30.050.016,00 |
| 31.12.2025 | 73,49 | 73,68 | 70,43 | 71,61 | -3,10% | 18.122.831,00 |
| 30.12.2025 | 74,76 | 75,86 | 73,65 | 73,90 | -1,36% | 13.291.778,00 |
| 29.12.2025 | 73,54 | 77,75 | 73,40 | 74,92 | -1,96% | 14.033.053,00 |
| 26.12.2025 | 79,00 | 79,29 | 75,73 | 76,42 | -3,11% | 14.073.499,00 |
| 24.12.2025 | 80,07 | 80,94 | 78,55 | 78,87 | -1,73% | 11.922.598,00 |
| 23.12.2025 | 82,28 | 83,71 | 78,70 | 80,26 | -5,39% | 22.239.750,00 |
| 22.12.2025 | 84,99 | 87,31 | 84,18 | 84,83 | 2,20% | 23.984.263,00 |
| 19.12.2025 | 70,86 | 84,29 | 70,73 | 83,00 | 22,64% | 70.583.043,00 |
| 18.12.2025 | 67,45 | 68,94 | 65,87 | 67,68 | 4,85% | 34.161.555,00 |
| 17.12.2025 | 69,55 | 69,99 | 63,80 | 64,55 | -7,12% | 48.237.253,00 |
| 16.12.2025 | 70,70 | 71,50 | 67,75 | 69,50 | -3,94% | 36.004.023,00 |
| 15.12.2025 | 79,33 | 79,74 | 72,02 | 72,35 | -7,94% | 31.357.605,00 |
| 12.12.2025 | 86,19 | 87,70 | 77,66 | 78,59 | -10,06% | 35.221.384,00 |
| 11.12.2025 | 83,01 | 88,53 | 81,10 | 87,38 | -0,88% | 26.922.845,00 |
| 10.12.2025 | 88,44 | 89,79 | 85,35 | 88,16 | -2,76% | 26.553.865,00 |
| 09.12.2025 | 84,52 | 91,22 | 83,77 | 90,66 | 5,13% | 34.362.163,00 |
| 08.12.2025 | 83,65 | 87,00 | 80,15 | 86,24 | -2,33% | 39.915.874,00 |
| 05.12.2025 | 87,30 | 88,76 | 84,62 | 88,30 | 2,97% | 20.076.811,00 |
| 04.12.2025 | 79,19 | 88,38 | 77,86 | 85,75 | 8,05% | 29.382.948,00 |
| 03.12.2025 | 75,54 | 79,63 | 73,38 | 79,36 | 4,38% | 19.858.752,00 |
| 02.12.2025 | 77,50 | 82,84 | 75,95 | 76,03 | -1,34% | 25.651.306,00 |
| 01.12.2025 | 71,25 | 77,39 | 69,32 | 77,06 | 5,39% | 25.412.569,00 |
| 28.11.2025 | 75,63 | 75,63 | 72,13 | 73,12 | -1,57% | 14.114.876,00 |
| 26.11.2025 | 74,76 | 76,60 | 72,85 | 74,29 | 4,21% | 28.793.302,00 |
| 25.11.2025 | 70,84 | 72,24 | 66,00 | 71,29 | -3,14% | 27.805.514,00 |
| 24.11.2025 | 72,95 | 74,21 | 70,84 | 73,60 | 2,72% | 29.927.635,00 |
| 21.11.2025 | 70,78 | 72,85 | 65,22 | 71,65 | 3,53% | 38.889.453,00 |
| 20.11.2025 | 82,62 | 83,49 | 68,95 | 69,21 | -7,62% | 40.999.839,00 |
| 19.11.2025 | 75,00 | 77,37 | 72,88 | 74,92 | 0,03% | 26.796.045,00 |
| 18.11.2025 | 74,45 | 77,88 | 70,47 | 74,90 | -0,57% | 33.464.425,00 |
| 17.11.2025 | 75,51 | 78,48 | 72,55 | 75,33 | -2,62% | 29.176.435,00 |
| 14.11.2025 | 75,85 | 80,20 | 73,47 | 77,36 | -1,25% | 52.465.550,00 |
| 13.11.2025 | 84,39 | 85,00 | 77,25 | 78,34 | -8,30% | 42.804.793,00 |
| 12.11.2025 | 91,77 | 92,50 | 85,32 | 85,43 | -3,35% | 41.722.493,00 |
| 11.11.2025 | 96,10 | 98,00 | 88,00 | 88,39 | -16,31% | 76.900.369,00 |
| 10.11.2025 | 110,30 | 110,30 | 102,78 | 105,61 | 1,54% | 43.561.485,00 |
| 07.11.2025 | 103,12 | 105,35 | 100,02 | 104,01 | -2,73% | 24.982.631,00 |
| 06.11.2025 | 115,94 | 116,44 | 104,10 | 106,93 | -6,55% | 26.204.558,00 |
| 05.11.2025 | 118,42 | 118,49 | 112,17 | 114,42 | -1,15% | 17.381.030,00 |
| 04.11.2025 | 119,96 | 123,24 | 115,14 | 115,75 | -8,37% | 18.552.215,00 |
| 03.11.2025 | 133,84 | 133,84 | 125,88 | 126,32 | -5,53% | 14.294.406,00 |
| 31.10.2025 | 133,88 | 138,36 | 132,30 | 133,71 | 2,02% | 16.050.198,00 |
| 30.10.2025 | 135,45 | 137,18 | 130,41 | 131,06 | -6,34% | 19.142.020,00 |
| 29.10.2025 | 137,75 | 140,33 | 134,12 | 139,93 | 3,81% | 19.836.993,00 |
| 28.10.2025 | 136,81 | 141,79 | 134,55 | 134,80 | -0,93% | 23.205.397,00 |
| 27.10.2025 | 135,57 | 136,93 | 132,60 | 136,06 | 2,65% | 13.680.758,00 |
| 24.10.2025 | 127,10 | 133,05 | 125,99 | 132,55 | 7,47% | 21.235.994,00 |
| 23.10.2025 | 120,09 | 124,90 | 118,26 | 123,34 | 1,49% | 14.707.264,00 |
| 22.10.2025 | 123,46 | 124,57 | 114,17 | 121,53 | -2,82% | 26.660.116,00 |
| 21.10.2025 | 123,91 | 126,25 | 119,31 | 125,06 | -1,57% | 24.392.793,00 |
| 20.10.2025 | 137,90 | 138,30 | 126,71 | 127,06 | -7,07% | 25.428.477,00 |
| 17.10.2025 | 137,89 | 137,89 | 129,60 | 136,73 | -3,54% | - |
| 16.10.2025 | 141,44 | 150,40 | 137,81 | 141,74 | 1,80% | 36.104.180,00 |
| 15.10.2025 | 139,53 | 141,48 | 134,42 | 139,24 | 3,86% | 20.652.941,00 |
| 14.10.2025 | 138,17 | 139,40 | 130,30 | 134,06 | -5,34% | 25.696.077,00 |
| 13.10.2025 | 141,86 | 144,00 | 136,01 | 141,62 | 2,30% | 20.760.620,00 |
| 10.10.2025 | 146,06 | 153,20 | 137,04 | 138,43 | -3,25% | 44.473.972,00 |
| 09.10.2025 | 139,77 | 143,69 | 136,49 | 143,08 | 2,21% | 24.633.297,00 |
| 08.10.2025 | 131,98 | 140,80 | 131,23 | 139,98 | 8,65% | 34.398.798,00 |
| 07.10.2025 | 136,16 | 138,51 | 126,36 | 128,83 | -3,75% | 26.822.542,00 |
| 06.10.2025 | 137,35 | 144,33 | 133,78 | 133,85 | -0,70% | 26.763.610,00 |
| 03.10.2025 | 139,00 | 140,55 | 130,80 | 134,79 | -2,33% | 23.405.642,00 |
| 02.10.2025 | 140,50 | 140,65 | 134,53 | 138,00 | 0,69% | 21.567.601,00 |
| 01.10.2025 | 135,93 | 137,61 | 132,27 | 137,05 | 0,15% | 22.675.047,00 |
| 30.09.2025 | 136,21 | 142,67 | 133,22 | 136,85 | 11,70% | 71.176.750,00 |