98,617$
-1,22%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 92,95 | 104,59 | 92,88 | 99,83 | 11,72% | 51.191.160,00 |
| 04.09.2026 | 85,73 | 89,63 | 84,90 | 89,36 | 5,68% | 20.796.936,00 |
| 03.09.2026 | 80,12 | 84,85 | 79,03 | 84,56 | 4,49% | 18.798.408,00 |
| 02.09.2026 | 80,09 | 82,53 | 79,58 | 80,93 | -1,12% | 15.574.712,00 |
| 01.09.2026 | 82,34 | 82,81 | 80,37 | 81,85 | -3,58% | 15.848.667,00 |
| 31.08.2026 | 82,63 | 85,23 | 82,40 | 84,89 | 0,78% | 13.237.867,00 |
| 28.08.2026 | 85,17 | 87,90 | 83,17 | 84,23 | -2,96% | 17.332.101,00 |
| 27.08.2026 | 90,75 | 91,81 | 86,51 | 86,80 | -1,37% | 19.872.213,00 |
| 26.08.2026 | 86,89 | 89,91 | 86,75 | 88,01 | -0,03% | 14.056.766,00 |
| 25.08.2026 | 88,27 | 90,25 | 87,50 | 88,04 | 2,08% | 14.224.344,00 |
| 24.08.2026 | 85,16 | 87,20 | 83,23 | 86,25 | -1,82% | 19.581.392,00 |
| 21.08.2026 | 90,40 | 91,52 | 87,41 | 87,85 | -2,13% | 22.187.528,00 |
| 20.08.2026 | 90,31 | 93,77 | 88,78 | 89,76 | -1,22% | 17.649.037,00 |
| 19.08.2026 | 94,23 | 94,38 | 88,85 | 90,87 | -2,47% | 26.700.939,00 |
| 18.08.2026 | 101,40 | 102,38 | 93,15 | 93,17 | -12,10% | 38.029.242,00 |
| 17.08.2026 | 107,01 | 109,90 | 101,22 | 106,00 | 0,70% | 32.398.468,00 |
| 14.08.2026 | 106,25 | 110,30 | 102,50 | 105,26 | -0,97% | 33.337.939,00 |
| 13.08.2026 | 107,14 | 117,49 | 105,84 | 106,29 | -1,34% | 50.680.191,00 |
| 12.08.2026 | 108,70 | 111,83 | 105,44 | 107,73 | 19,28% | 87.308.421,00 |
| 11.08.2026 | 90,94 | 93,60 | 87,46 | 90,32 | 2,42% | 46.381.443,00 |
| 10.08.2026 | 92,35 | 93,98 | 88,17 | 88,19 | -2,74% | 20.894.776,00 |
| 07.08.2026 | 89,23 | 91,03 | 85,58 | 90,67 | 6,26% | 18.664.082,00 |
| 06.08.2026 | 86,35 | 89,23 | 85,00 | 85,33 | -5,07% | 16.601.422,00 |
| 05.08.2026 | 92,29 | 94,15 | 89,77 | 89,89 | -2,19% | 20.798.116,00 |
| 04.08.2026 | 86,43 | 94,30 | 86,26 | 91,90 | 7,16% | 33.601.344,00 |
| 03.08.2026 | 70,56 | 86,20 | 69,89 | 85,76 | 19,49% | 44.558.876,00 |
| 31.07.2026 | 77,04 | 78,50 | 69,97 | 71,77 | -2,88% | 26.415.860,00 |
| 30.07.2026 | 68,30 | 75,87 | 67,55 | 73,90 | 21,51% | 44.148.894,00 |
| 29.07.2026 | 66,67 | 66,89 | 60,55 | 60,82 | -9,63% | 37.130.113,00 |
| 28.07.2026 | 68,97 | 69,18 | 64,63 | 67,30 | -4,93% | 29.855.937,00 |
| 27.07.2026 | 73,80 | 74,91 | 69,69 | 70,79 | -1,52% | 17.999.210,00 |
| 24.07.2026 | 79,50 | 79,57 | 71,67 | 71,88 | -11,37% | 25.487.842,00 |
| 23.07.2026 | 81,00 | 85,19 | 80,55 | 81,10 | -1,86% | 18.173.671,00 |
| 22.07.2026 | 79,89 | 85,37 | 79,58 | 82,64 | 3,85% | 23.467.284,00 |
| 21.07.2026 | 75,00 | 80,45 | 74,50 | 79,58 | 8,92% | 24.906.994,00 |
| 20.07.2026 | 75,77 | 79,31 | 73,01 | 73,06 | -0,20% | 22.799.456,00 |
| 17.07.2026 | 70,71 | 74,50 | 68,51 | 73,21 | 0,41% | 35.882.634,00 |
| 16.07.2026 | 75,57 | 75,62 | 72,08 | 72,91 | -5,46% | 25.032.956,00 |
| 15.07.2026 | 78,74 | 80,64 | 74,81 | 77,12 | -3,53% | 24.132.280,00 |
| 14.07.2026 | 84,66 | 85,91 | 78,40 | 79,94 | -4,05% | 25.969.037,00 |
| 13.07.2026 | 86,97 | 88,88 | 82,72 | 83,31 | -6,27% | 18.630.081,00 |
| 10.07.2026 | 89,89 | 91,31 | 87,93 | 88,88 | -0,91% | 12.714.040,00 |
| 09.07.2026 | 93,33 | 95,14 | 89,37 | 89,70 | -0,33% | 24.829.323,00 |
| 08.07.2026 | 82,98 | 90,15 | 82,82 | 90,00 | 7,75% | 23.876.910,00 |
| 07.07.2026 | 83,74 | 85,31 | 79,46 | 83,53 | -3,39% | 23.450.281,00 |
| 06.07.2026 | 83,02 | 87,54 | 82,51 | 86,46 | 5,77% | 21.929.552,00 |
| 02.07.2026 | 86,27 | 88,17 | 80,56 | 81,75 | -4,60% | 32.788.112,00 |
| 01.07.2026 | 88,87 | 90,26 | 85,01 | 85,69 | -13,92% | 60.851.881,00 |
| 30.06.2026 | 95,18 | 99,79 | 93,88 | 99,54 | 4,22% | 18.789.324,00 |
| 29.06.2026 | 98,38 | 98,47 | 89,55 | 95,51 | -1,11% | 21.976.918,00 |
| 26.06.2026 | 95,18 | 98,09 | 93,50 | 96,58 | -2,21% | 47.706.035,00 |
| 25.06.2026 | 105,28 | 106,54 | 98,42 | 98,76 | -2,10% | 21.772.083,00 |
| 24.06.2026 | 103,58 | 104,54 | 98,25 | 100,88 | -4,58% | 22.104.304,00 |
| 23.06.2026 | 102,93 | 112,01 | 101,96 | 105,72 | -5,00% | 25.319.687,00 |
| 22.06.2026 | 119,09 | 119,19 | 106,61 | 111,29 | -3,76% | 29.892.801,00 |
| 19.06.2026 | 115,26 | 116,86 | 115,15 | 115,64 | -1,96% | - |
| 18.06.2026 | 118,85 | 119,89 | 114,13 | 117,95 | 2,38% | 65.546.307,00 |
| 17.06.2026 | 117,07 | 122,00 | 114,90 | 115,21 | -1,56% | 26.674.228,00 |
| 16.06.2026 | 108,30 | 119,45 | 107,62 | 117,03 | 9,67% | 42.823.854,00 |
| 15.06.2026 | 104,00 | 108,80 | 103,80 | 106,71 | 6,13% | 22.004.011,00 |
| 12.06.2026 | 99,12 | 105,55 | 97,22 | 100,55 | 5,02% | 36.338.090,00 |
| 11.06.2026 | 92,64 | 96,51 | 91,02 | 95,74 | 0,14% | 22.683.488,00 |
| 10.06.2026 | 95,39 | 100,51 | 95,10 | 95,61 | -2,88% | 17.855.641,00 |
| 09.06.2026 | 103,99 | 105,39 | 93,60 | 98,45 | -3,83% | 26.865.595,00 |
| 08.06.2026 | 102,03 | 104,30 | 98,40 | 102,37 | 1,97% | 23.379.818,00 |
| 05.06.2026 | 104,64 | 104,80 | 95,54 | 100,39 | -7,07% | 32.460.769,00 |
| 04.06.2026 | 107,49 | 110,45 | 105,03 | 108,03 | -2,61% | 26.751.963,00 |
| 03.06.2026 | 119,92 | 121,96 | 110,55 | 110,93 | -6,99% | 26.460.067,00 |
| 02.06.2026 | 129,96 | 132,15 | 118,82 | 119,27 | -4,45% | 34.813.977,00 |
| 01.06.2026 | 114,78 | 127,85 | 114,72 | 124,82 | 13,96% | 58.297.282,00 |
| 29.05.2026 | 108,02 | 110,25 | 102,30 | 109,53 | 2,50% | 28.158.221,00 |
| 28.05.2026 | 107,95 | 110,33 | 103,63 | 106,86 | 2,48% | 23.405.961,00 |
| 27.05.2026 | 105,11 | 105,55 | 99,60 | 104,27 | -1,53% | 24.155.028,00 |
| 26.05.2026 | 108,24 | 109,20 | 105,00 | 105,89 | 0,38% | 21.456.077,00 |
| 22.05.2026 | 109,32 | 109,85 | 104,88 | 105,49 | -1,94% | 20.001.619,00 |
| 21.05.2026 | 106,56 | 108,44 | 103,16 | 107,58 | 6,22% | 31.898.627,00 |
| 20.05.2026 | 101,50 | 102,75 | 98,10 | 101,28 | 1,47% | 21.656.792,00 |
| 19.05.2026 | 98,53 | 101,31 | 94,82 | 99,81 | -3,82% | 29.845.564,00 |
| 18.05.2026 | 106,79 | 106,95 | 98,65 | 103,77 | -3,29% | 38.653.678,00 |
| 15.05.2026 | 109,42 | 110,36 | 106,44 | 107,30 | -6,05% | 22.048.173,00 |
| 14.05.2026 | 111,53 | 118,21 | 110,06 | 114,22 | 2,61% | 27.702.282,00 |
| 13.05.2026 | 112,95 | 112,98 | 106,34 | 111,31 | 3,30% | 23.597.982,00 |
| 12.05.2026 | 110,79 | 110,98 | 101,12 | 107,75 | -6,06% | 32.879.127,00 |
| 11.05.2026 | 112,02 | 119,49 | 111,50 | 114,70 | 0,48% | 27.701.915,00 |
| 08.05.2026 | 118,46 | 123,75 | 110,55 | 114,15 | -11,40% | 48.479.367,00 |
| 07.05.2026 | 132,05 | 133,59 | 125,43 | 128,84 | -6,62% | 41.365.344,00 |
| 06.05.2026 | 131,08 | 138,25 | 130,41 | 137,98 | 7,89% | 31.677.917,00 |
| 05.05.2026 | 125,00 | 129,52 | 122,52 | 127,89 | 1,96% | 22.972.750,00 |
| 04.05.2026 | 121,18 | 129,97 | 121,17 | 125,43 | 5,39% | 30.197.252,00 |
| 01.05.2026 | 114,11 | 121,86 | 113,14 | 119,01 | 6,64% | 27.413.038,00 |
| 30.04.2026 | 117,29 | 118,25 | 111,18 | 111,60 | -2,27% | 25.279.771,00 |
| 29.04.2026 | 108,20 | 115,47 | 107,05 | 114,19 | 8,21% | 27.754.006,00 |
| 28.04.2026 | 103,60 | 110,00 | 103,05 | 105,53 | -5,83% | 27.765.202,00 |
| 27.04.2026 | 109,87 | 112,82 | 104,93 | 112,06 | 1,74% | 24.928.955,00 |
| 24.04.2026 | 120,97 | 121,00 | 106,51 | 110,14 | -6,20% | 33.898.207,00 |
| 23.04.2026 | 122,10 | 124,20 | 116,15 | 117,42 | -4,18% | 21.696.230,00 |
| 22.04.2026 | 118,30 | 124,96 | 117,58 | 122,54 | 6,41% | 31.878.211,00 |
| 21.04.2026 | 118,30 | 120,82 | 113,80 | 115,16 | -1,93% | 18.656.061,00 |
| 20.04.2026 | 116,18 | 118,08 | 110,60 | 117,43 | 0,50% | 29.542.371,00 |
| 17.04.2026 | 120,39 | 120,69 | 115,99 | 116,85 | -2,27% | 24.685.920,00 |