Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 5,46 | 5,66 | 5,40 | 5,57 | -0,54% | 4.834.936,00 |
| 12.06.2025 | 5,36 | 5,72 | 5,35 | 5,60 | 37,59% | 22.951.137,00 |
| 11.06.2025 | 4,25 | 4,28 | 4,07 | 4,07 | -4,68% | 417.121,00 |
| 10.06.2025 | 4,51 | 4,51 | 4,25 | 4,27 | -4,69% | 586.360,00 |
| 09.06.2025 | 4,49 | 4,56 | 4,41 | 4,48 | 1,59% | 381.894,00 |
| 06.06.2025 | 4,43 | 4,50 | 4,35 | 4,41 | -1,12% | 302.312,00 |
| 05.06.2025 | 4,42 | 4,51 | 4,31 | 4,46 | 0,45% | 437.518,00 |
| 04.06.2025 | 4,62 | 4,68 | 4,43 | 4,44 | -5,53% | 605.379,00 |
| 03.06.2025 | 4,65 | 4,78 | 4,52 | 4,70 | 1,51% | 594.698,00 |
| 02.06.2025 | 4,66 | 4,82 | 4,60 | 4,63 | 3,58% | 980.851,00 |
| 30.05.2025 | 4,70 | 4,73 | 4,43 | 4,47 | -3,46% | 854.069,00 |
| 29.05.2025 | 4,54 | 4,80 | 4,50 | 4,63 | 4,28% | 1.142.927,00 |
| 28.05.2025 | 4,35 | 4,53 | 4,29 | 4,44 | 2,07% | 835.707,00 |
| 27.05.2025 | 4,11 | 4,45 | 4,11 | 4,35 | 6,36% | 1.026.260,00 |
| 23.05.2025 | 4,06 | 4,28 | 4,00 | 4,09 | -1,68% | 755.931,00 |
| 22.05.2025 | 3,92 | 4,17 | 3,85 | 4,16 | 6,67% | 706.977,00 |
| 21.05.2025 | 4,13 | 4,28 | 3,80 | 3,90 | -8,88% | 1.459.911,00 |
| 20.05.2025 | 3,90 | 4,31 | 3,74 | 4,28 | 10,59% | 1.606.368,00 |
| 19.05.2025 | 3,77 | 3,87 | 3,68 | 3,87 | 4,03% | 539.551,00 |
| 16.05.2025 | 3,48 | 3,76 | 3,47 | 3,72 | 8,61% | 909.687,00 |
| 15.05.2025 | 3,40 | 3,47 | 3,35 | 3,43 | 1,63% | 448.004,00 |
| 14.05.2025 | 3,48 | 3,56 | 3,36 | 3,37 | -0,74% | 479.637,00 |
| 13.05.2025 | 3,64 | 3,65 | 3,38 | 3,40 | -6,22% | 710.612,00 |
| 12.05.2025 | 3,40 | 3,70 | 3,40 | 3,62 | 4,32% | 623.468,00 |
| 09.05.2025 | 3,54 | 3,59 | 3,40 | 3,47 | -3,34% | 619.071,00 |
| 08.05.2025 | 3,46 | 3,63 | 3,46 | 3,59 | 3,46% | 527.012,00 |
| 07.05.2025 | 3,40 | 3,49 | 3,32 | 3,47 | 3,27% | 412.649,00 |
| 06.05.2025 | 3,43 | 3,51 | 3,26 | 3,36 | -3,17% | 768.273,00 |
| 05.05.2025 | 3,62 | 3,64 | 3,42 | 3,47 | -2,53% | 492.323,00 |
| 02.05.2025 | 3,68 | 3,79 | 3,54 | 3,56 | 4,71% | 680.409,00 |
| 01.05.2025 | 3,60 | 3,60 | 3,38 | 3,40 | -4,23% | 403.925,00 |
| 30.04.2025 | 3,55 | 3,75 | 3,49 | 3,55 | 0,57% | 627.975,00 |
| 29.04.2025 | 3,47 | 3,76 | 3,47 | 3,53 | 1,73% | 928.509,00 |
| 28.04.2025 | 3,28 | 3,59 | 3,27 | 3,47 | 7,43% | 687.882,00 |
| 25.04.2025 | 3,37 | 3,38 | 3,20 | 3,23 | -0,92% | 350.704,00 |
| 24.04.2025 | 3,15 | 3,31 | 3,15 | 3,26 | 2,84% | 284.509,00 |
| 23.04.2025 | 3,25 | 3,32 | 3,13 | 3,17 | -0,63% | 486.960,00 |
| 22.04.2025 | 3,24 | 3,27 | 3,16 | 3,19 | -0,62% | 325.132,00 |
| 21.04.2025 | 3,12 | 3,24 | 3,06 | 3,21 | 2,88% | 445.196,00 |
| 17.04.2025 | 3,15 | 3,16 | 3,07 | 3,12 | -2,50% | 282.788,00 |
| 16.04.2025 | 3,17 | 3,21 | 3,05 | 3,20 | -0,93% | 508.161,00 |
| 15.04.2025 | 3,27 | 3,29 | 3,19 | 3,23 | -1,22% | 530.505,00 |
| 14.04.2025 | 3,19 | 3,29 | 3,06 | 3,27 | 2,51% | 923.813,00 |
| 11.04.2025 | 2,91 | 3,19 | 2,91 | 3,19 | 11,54% | 724.804,00 |
| 10.04.2025 | 2,90 | 2,99 | 2,83 | 2,86 | -4,03% | 401.363,00 |
| 09.04.2025 | 2,70 | 3,02 | 2,66 | 2,98 | 9,56% | 834.557,00 |
| 08.04.2025 | 2,82 | 2,89 | 2,66 | 2,72 | 2,64% | 589.680,00 |
| 07.04.2025 | 2,50 | 2,75 | 2,48 | 2,65 | 2,32% | 1.030.451,00 |
| 04.04.2025 | 2,71 | 2,76 | 2,56 | 2,59 | -8,80% | 898.229,00 |
| 03.04.2025 | 2,83 | 2,90 | 2,78 | 2,84 | -0,70% | 497.076,00 |
| 02.04.2025 | 2,68 | 2,88 | 2,68 | 2,86 | 5,15% | 556.172,00 |
| 01.04.2025 | 2,78 | 2,81 | 2,71 | 2,72 | -1,81% | 837.606,00 |
| 31.03.2025 | 2,93 | 2,93 | 2,72 | 2,77 | -7,05% | 1.179.882,00 |
| 28.03.2025 | 3,29 | 3,33 | 2,97 | 2,98 | 6,43% | 2.036.925,00 |
| 27.03.2025 | 2,85 | 2,90 | 2,78 | 2,80 | -1,75% | 550.640,00 |
| 26.03.2025 | 2,87 | 2,92 | 2,84 | 2,85 | -2,06% | 269.157,00 |
| 25.03.2025 | 3,08 | 3,10 | 2,91 | 2,91 | -3,00% | 356.374,00 |
| 24.03.2025 | 2,91 | 3,02 | 2,90 | 3,00 | 3,81% | 367.356,00 |
| 21.03.2025 | 2,98 | 2,98 | 2,83 | 2,89 | -2,69% | 973.222,00 |
| 20.03.2025 | 3,01 | 3,07 | 2,94 | 2,97 | -2,30% | 459.386,00 |
| 19.03.2025 | 3,01 | 3,11 | 3,01 | 3,04 | 0,66% | 360.801,00 |
| 18.03.2025 | 3,04 | 3,10 | 3,01 | 3,02 | -1,63% | 485.692,00 |
| 17.03.2025 | 3,01 | 3,11 | 3,01 | 3,07 | 1,99% | 346.550,00 |
| 14.03.2025 | 3,07 | 3,14 | 3,01 | 3,01 | -0,66% | 447.235,00 |
| 13.03.2025 | 3,16 | 3,18 | 3,03 | 3,03 | -4,42% | 336.713,00 |
| 12.03.2025 | 3,15 | 3,23 | 3,11 | 3,17 | 0,32% | 532.399,00 |
| 11.03.2025 | 2,92 | 3,20 | 2,87 | 3,16 | 8,22% | 943.942,00 |
| 10.03.2025 | 3,06 | 3,10 | 2,90 | 2,92 | -3,95% | 942.060,00 |
| 07.03.2025 | 3,13 | 3,19 | 3,04 | 3,04 | -5,00% | 509.938,00 |
| 06.03.2025 | 3,12 | 3,21 | 3,09 | 3,20 | 1,27% | 430.085,00 |
| 05.03.2025 | 3,03 | 3,18 | 3,03 | 3,16 | 5,33% | 756.939,00 |
| 04.03.2025 | 3,02 | 3,08 | 2,98 | 3,00 | -2,60% | 530.139,00 |
| 03.03.2025 | 3,23 | 3,27 | 3,05 | 3,08 | -0,65% | 499.182,00 |
| 28.02.2025 | 3,05 | 3,11 | 2,98 | 3,10 | 1,31% | 604.806,00 |
| 27.02.2025 | 3,20 | 3,23 | 3,05 | 3,06 | -4,52% | 444.361,00 |
| 26.02.2025 | 3,16 | 3,29 | 3,16 | 3,21 | 1,10% | 670.892,00 |
| 25.02.2025 | 3,30 | 3,30 | 3,12 | 3,17 | -3,06% | 619.114,00 |
| 24.02.2025 | 3,30 | 3,34 | 3,23 | 3,27 | -0,91% | 621.914,00 |
| 21.02.2025 | 3,33 | 3,39 | 3,22 | 3,30 | 0,61% | 1.158.946,00 |
| 20.02.2025 | 3,38 | 3,47 | 3,26 | 3,28 | -0,30% | 458.647,00 |
| 19.02.2025 | 3,44 | 3,48 | 3,27 | 3,29 | -6,53% | 806.334,00 |
| 18.02.2025 | 3,57 | 3,61 | 3,43 | 3,52 | -3,56% | 914.803,00 |
| 14.02.2025 | 3,62 | 3,69 | 3,53 | 3,65 | 0,00% | 420.531,00 |
| 13.02.2025 | 3,71 | 3,72 | 3,62 | 3,65 | -0,54% | 373.905,00 |
| 12.02.2025 | 3,54 | 3,70 | 3,53 | 3,67 | 3,67% | 424.729,00 |
| 11.02.2025 | 3,65 | 3,68 | 3,53 | 3,54 | -4,58% | 872.536,00 |
| 10.02.2025 | 3,83 | 3,85 | 3,57 | 3,71 | 3,63% | 1.218.974,00 |
| 07.02.2025 | 3,71 | 3,76 | 3,58 | 3,58 | -4,02% | 770.557,00 |
| 06.02.2025 | 3,89 | 3,95 | 3,72 | 3,73 | -1,06% | 564.900,00 |
| 05.02.2025 | 3,61 | 3,78 | 3,60 | 3,77 | 5,01% | 427.670,00 |
| 04.02.2025 | 3,52 | 3,63 | 3,49 | 3,59 | 1,13% | 587.488,00 |
| 03.02.2025 | 3,62 | 3,69 | 3,51 | 3,55 | -6,33% | 706.928,00 |
| 31.01.2025 | 3,88 | 3,88 | 3,71 | 3,79 | -0,79% | 492.840,00 |
| 30.01.2025 | 3,86 | 3,94 | 3,81 | 3,82 | -1,29% | 300.347,00 |
| 29.01.2025 | 4,00 | 4,09 | 3,86 | 3,87 | -3,49% | 606.230,00 |
| 28.01.2025 | 3,77 | 4,03 | 3,74 | 4,01 | 6,08% | 683.586,00 |
| 27.01.2025 | 3,80 | 3,89 | 3,70 | 3,78 | -1,82% | 612.037,00 |
| 24.01.2025 | 4,00 | 4,08 | 3,82 | 3,85 | -2,78% | 727.666,00 |
| 23.01.2025 | 4,00 | 4,01 | 3,77 | 3,96 | 0,00% | 636.384,00 |
| 22.01.2025 | 4,14 | 4,14 | 3,90 | 3,96 | -4,35% | 637.401,00 |