76,189$
2,56%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 120,71 | 126,50 | 120,50 | 122,52 | 1,81% | 22.532.248,00 |
| 26.09.2025 | 127,92 | 129,38 | 119,50 | 120,34 | -4,99% | 29.939.282,00 |
| 25.09.2025 | 130,08 | 138,95 | 125,80 | 126,66 | -5,05% | 48.895.644,00 |
| 24.09.2025 | 132,82 | 133,80 | 124,06 | 133,40 | 1,92% | 26.409.243,00 |
| 23.09.2025 | 135,71 | 136,00 | 127,04 | 130,89 | -1,76% | 29.126.438,00 |
| 22.09.2025 | 124,69 | 136,48 | 119,50 | 133,23 | 6,70% | 40.323.417,00 |
| 19.09.2025 | 122,05 | 129,39 | 122,00 | 124,86 | 2,86% | 47.567.714,00 |
| 18.09.2025 | 122,38 | 122,88 | 118,20 | 121,39 | 0,44% | 21.873.392,00 |
| 17.09.2025 | 119,48 | 121,84 | 114,57 | 120,86 | 1,78% | 24.420.736,00 |
| 16.09.2025 | 121,47 | 125,76 | 115,12 | 118,75 | -1,43% | 29.506.841,00 |
| 15.09.2025 | 120,85 | 121,88 | 116,11 | 120,47 | 7,60% | 37.532.703,00 |
| 12.09.2025 | 113,93 | 115,31 | 104,07 | 111,96 | -0,65% | 32.550.357,00 |
| 11.09.2025 | 117,90 | 118,64 | 112,13 | 112,69 | -3,80% | 25.179.328,00 |
| 10.09.2025 | 110,03 | 124,90 | 109,01 | 117,14 | 16,88% | 70.126.969,00 |
| 09.09.2025 | 99,89 | 103,89 | 97,05 | 100,22 | 7,13% | 40.286.652,00 |
| 08.09.2025 | 88,92 | 96,17 | 88,64 | 93,55 | 5,01% | 24.705.188,00 |
| 05.09.2025 | 90,02 | 90,44 | 84,40 | 89,09 | 1,84% | 18.448.517,00 |
| 04.09.2025 | 88,48 | 89,72 | 85,21 | 87,48 | -2,67% | 17.805.121,00 |
| 03.09.2025 | 93,75 | 93,79 | 88,76 | 89,88 | -3,71% | 18.944.025,00 |
| 02.09.2025 | 96,63 | 97,13 | 90,70 | 93,34 | -9,41% | 33.402.460,00 |
| 29.08.2025 | 100,90 | 103,08 | 96,32 | 103,04 | 0,24% | 24.208.320,00 |
| 28.08.2025 | 100,64 | 105,50 | 99,90 | 102,79 | 6,05% | 45.313.150,00 |
| 27.08.2025 | 93,95 | 97,50 | 92,65 | 96,93 | 6,06% | 32.747.405,00 |
| 26.08.2025 | 91,82 | 94,77 | 90,32 | 91,39 | -1,07% | 16.042.721,00 |
| 25.08.2025 | 94,00 | 94,00 | 90,00 | 92,38 | -1,71% | 14.803.443,00 |
| 22.08.2025 | 91,09 | 98,60 | 88,58 | 93,99 | 3,52% | 34.000.406,00 |
| 21.08.2025 | 94,02 | 95,84 | 90,65 | 90,79 | -0,80% | 27.261.778,00 |
| 20.08.2025 | 90,16 | 91,65 | 85,26 | 91,52 | -1,47% | 32.919.787,00 |
| 19.08.2025 | 96,44 | 96,50 | 88,65 | 92,89 | -4,04% | 32.158.872,00 |
| 18.08.2025 | 102,21 | 103,91 | 96,70 | 96,80 | -3,17% | 33.761.102,00 |
| 15.08.2025 | 95,90 | 102,00 | 94,70 | 99,97 | 0,47% | 52.661.059,00 |
| 14.08.2025 | 115,26 | 116,88 | 98,81 | 99,51 | -15,50% | 51.195.165,00 |
| 13.08.2025 | 132,98 | 134,50 | 117,60 | 117,76 | -20,83% | 37.157.592,00 |
| 12.08.2025 | 135,83 | 148,80 | 130,43 | 148,75 | 6,42% | 28.929.798,00 |
| 11.08.2025 | 134,80 | 141,50 | 130,18 | 139,78 | 7,90% | 19.430.289,00 |
| 08.08.2025 | 128,05 | 130,98 | 121,70 | 129,55 | 7,00% | 17.159.705,00 |
| 07.08.2025 | 115,48 | 122,20 | 115,02 | 121,08 | 9,83% | 17.715.871,00 |
| 06.08.2025 | 110,50 | 112,00 | 105,56 | 110,24 | -1,43% | 7.794.309,00 |
| 05.08.2025 | 105,23 | 114,25 | 104,50 | 111,84 | 5,50% | 11.902.823,00 |
| 04.08.2025 | 106,68 | 107,58 | 101,60 | 106,01 | 1,80% | 9.034.851,00 |
| 01.08.2025 | 104,90 | 109,30 | 103,11 | 104,14 | -8,75% | 13.055.033,00 |
| 31.07.2025 | 112,63 | 119,59 | 111,50 | 114,13 | 10,92% | 24.987.827,00 |
| 30.07.2025 | 108,76 | 109,50 | 100,80 | 102,89 | -5,38% | 11.052.032,00 |
| 29.07.2025 | 108,84 | 113,44 | 106,30 | 108,74 | -1,40% | 10.513.259,00 |
| 28.07.2025 | 115,00 | 116,80 | 109,60 | 110,28 | -4,62% | 9.628.063,00 |
| 25.07.2025 | 119,93 | 119,93 | 114,23 | 115,62 | -3,65% | 10.297.510,00 |
| 24.07.2025 | 125,75 | 126,32 | 120,00 | 120,00 | -4,80% | 7.629.928,00 |
| 23.07.2025 | 132,00 | 132,12 | 125,38 | 126,05 | -2,87% | 6.691.174,00 |
| 22.07.2025 | 125,93 | 132,40 | 122,70 | 129,77 | 3,89% | 9.407.275,00 |
| 21.07.2025 | 126,53 | 134,30 | 124,11 | 124,91 | 1,54% | 11.231.230,00 |
| 18.07.2025 | 132,52 | 132,52 | 122,19 | 123,02 | -6,95% | 12.863.607,00 |
| 17.07.2025 | 141,37 | 141,37 | 131,34 | 132,21 | -7,57% | 12.204.698,00 |
| 16.07.2025 | 143,15 | 146,99 | 139,02 | 143,04 | 1,74% | 10.875.592,00 |
| 15.07.2025 | 144,24 | 146,75 | 140,05 | 140,59 | 6,21% | 17.316.206,00 |
| 14.07.2025 | 130,38 | 135,67 | 129,99 | 132,38 | 5,19% | 11.432.878,00 |
| 11.07.2025 | 132,93 | 136,36 | 125,67 | 125,84 | -9,00% | 15.721.936,00 |
| 10.07.2025 | 152,80 | 153,50 | 136,01 | 138,29 | -9,64% | 16.519.457,00 |
| 09.07.2025 | 155,20 | 156,47 | 149,70 | 153,05 | 1,06% | 9.572.204,00 |