Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.01.2025 | 4,13 | 4,27 | 4,02 | 4,14 | 0,98% | 830.176,00 |
| 17.01.2025 | 4,19 | 4,30 | 4,06 | 4,10 | -1,91% | 590.798,00 |
| 16.01.2025 | 4,12 | 4,32 | 4,08 | 4,18 | 2,70% | 947.938,00 |
| 15.01.2025 | 3,99 | 4,20 | 3,99 | 4,07 | 3,30% | 819.963,00 |
| 14.01.2025 | 3,97 | 4,20 | 3,92 | 3,94 | 0,00% | 981.182,00 |
| 13.01.2025 | 4,15 | 4,15 | 3,89 | 3,94 | -6,41% | 779.780,00 |
| 10.01.2025 | 4,08 | 4,52 | 4,07 | 4,21 | -0,47% | 1.805.590,00 |
| 08.01.2025 | 4,36 | 4,37 | 3,87 | 4,23 | -9,62% | 2.773.337,00 |
| 07.01.2025 | 4,92 | 5,00 | 4,46 | 4,68 | 5,41% | 4.380.920,00 |
| 06.01.2025 | 4,14 | 4,46 | 3,93 | 4,44 | 22,65% | 2.979.628,00 |
| 03.01.2025 | 3,50 | 3,73 | 3,40 | 3,62 | 4,93% | 1.122.308,00 |
| 02.01.2025 | 3,36 | 3,66 | 3,32 | 3,45 | 1,17% | 1.216.669,00 |
| 31.12.2024 | 3,09 | 3,44 | 3,09 | 3,41 | 9,29% | 890.023,00 |
| 30.12.2024 | 3,15 | 3,23 | 3,04 | 3,12 | -1,58% | 418.348,00 |
| 27.12.2024 | 3,08 | 3,21 | 3,03 | 3,17 | 3,93% | 860.087,00 |
| 26.12.2024 | 2,97 | 3,07 | 2,93 | 3,05 | 2,01% | 303.352,00 |
| 24.12.2024 | 2,98 | 3,02 | 2,93 | 2,99 | 1,01% | 177.115,00 |
| 23.12.2024 | 2,86 | 2,98 | 2,83 | 2,96 | 3,14% | 437.197,00 |
| 20.12.2024 | 2,86 | 3,02 | 2,83 | 2,87 | -4,01% | 820.936,00 |
| 19.12.2024 | 2,79 | 3,06 | 2,68 | 2,99 | 8,73% | 1.133.362,00 |
| 18.12.2024 | 2,90 | 2,91 | 2,73 | 2,75 | -6,78% | 692.505,00 |
| 17.12.2024 | 3,06 | 3,07 | 2,85 | 2,95 | -4,84% | 462.420,00 |
| 16.12.2024 | 3,15 | 3,20 | 3,09 | 3,10 | -1,90% | 425.808,00 |
| 13.12.2024 | 3,20 | 3,23 | 3,12 | 3,16 | -1,25% | 300.897,00 |
| 12.12.2024 | 3,27 | 3,29 | 3,18 | 3,20 | -1,99% | 317.931,00 |
| 11.12.2024 | 3,19 | 3,37 | 3,18 | 3,27 | 1,71% | 463.862,00 |
| 10.12.2024 | 3,45 | 3,56 | 3,17 | 3,21 | -4,75% | 931.702,00 |
| 09.12.2024 | 3,22 | 3,37 | 3,19 | 3,37 | 8,71% | 649.939,00 |
| 06.12.2024 | 3,10 | 3,24 | 3,01 | 3,10 | 1,97% | 803.127,00 |
| 05.12.2024 | 2,85 | 3,09 | 2,77 | 3,04 | 5,19% | 1.051.968,00 |
| 04.12.2024 | 2,87 | 2,92 | 2,80 | 2,89 | 1,40% | 279.564,00 |
| 03.12.2024 | 2,91 | 2,95 | 2,80 | 2,85 | -2,40% | 447.031,00 |
| 02.12.2024 | 2,95 | 2,96 | 2,88 | 2,92 | 1,74% | 392.223,00 |
| 29.11.2024 | 2,90 | 2,95 | 2,85 | 2,87 | 0,00% | 349.509,00 |
| 27.11.2024 | 2,75 | 2,93 | 2,75 | 2,87 | 4,74% | 772.716,00 |
| 26.11.2024 | 2,77 | 2,77 | 2,62 | 2,74 | -1,08% | 322.687,00 |
| 25.11.2024 | 2,68 | 2,82 | 2,65 | 2,77 | 4,14% | 540.665,00 |
| 22.11.2024 | 2,59 | 2,70 | 2,52 | 2,66 | 6,83% | 474.112,00 |
| 20.11.2024 | 2,53 | 2,55 | 2,37 | 2,49 | -0,40% | 855.741,00 |
| 19.11.2024 | 2,58 | 2,65 | 2,50 | 2,50 | -3,10% | 677.143,00 |
| 18.11.2024 | 2,60 | 2,63 | 2,51 | 2,58 | 1,57% | 620.058,00 |
| 15.11.2024 | 2,66 | 2,68 | 2,50 | 2,54 | -4,87% | 1.102.613,00 |
| 14.11.2024 | 2,75 | 2,79 | 2,62 | 2,67 | -2,91% | 667.138,00 |
| 13.11.2024 | 2,80 | 2,90 | 2,72 | 2,75 | -4,51% | 726.546,00 |
| 12.11.2024 | 2,95 | 2,97 | 2,75 | 2,88 | 3,23% | 545.112,00 |
| 11.11.2024 | 2,88 | 2,88 | 2,73 | 2,79 | -1,76% | 643.308,00 |
| 08.11.2024 | 2,82 | 2,94 | 2,79 | 2,84 | 0,35% | 716.396,00 |
| 07.11.2024 | 2,90 | 2,90 | 2,77 | 2,83 | -1,05% | 270.112,00 |
| 06.11.2024 | 2,86 | 2,89 | 2,70 | 2,86 | -2,39% | 560.004,00 |
| 05.11.2024 | 2,69 | 2,95 | 2,65 | 2,93 | 8,12% | 756.530,00 |
| 04.11.2024 | 2,83 | 2,88 | 2,63 | 2,71 | -1,81% | 880.544,00 |
| 01.11.2024 | 2,78 | 2,83 | 2,76 | 2,76 | 0,73% | 138.567,00 |
| 31.10.2024 | 2,81 | 2,84 | 2,71 | 2,74 | -2,14% | 289.705,00 |
| 30.10.2024 | 2,85 | 2,94 | 2,77 | 2,80 | -3,11% | 237.999,00 |
| 29.10.2024 | 2,88 | 3,03 | 2,86 | 2,89 | 2,12% | 707.452,00 |
| 28.10.2024 | 2,75 | 2,83 | 2,71 | 2,83 | 2,91% | 375.534,00 |
| 25.10.2024 | 2,72 | 2,77 | 2,71 | 2,75 | 1,10% | 198.257,00 |
| 24.10.2024 | 2,75 | 2,77 | 2,68 | 2,72 | 0,74% | 342.874,00 |
| 23.10.2024 | 2,75 | 2,78 | 2,69 | 2,70 | -1,82% | 244.430,00 |
| 22.10.2024 | 2,79 | 2,83 | 2,63 | 2,75 | -0,72% | 1.053.164,00 |
| 21.10.2024 | 2,81 | 2,86 | 2,71 | 2,77 | -1,07% | 350.297,00 |
| 18.10.2024 | 2,83 | 2,86 | 2,80 | 2,80 | -0,71% | 165.185,00 |
| 17.10.2024 | 2,84 | 2,84 | 2,75 | 2,82 | -0,70% | 274.012,00 |
| 16.10.2024 | 2,89 | 2,89 | 2,80 | 2,84 | 1,07% | 244.023,00 |
| 15.10.2024 | 2,82 | 2,85 | 2,79 | 2,81 | -0,35% | 261.921,00 |
| 14.10.2024 | 2,90 | 2,90 | 2,82 | 2,82 | -3,09% | 281.087,00 |
| 11.10.2024 | 2,87 | 2,91 | 2,85 | 2,91 | 1,39% | 171.227,00 |
| 10.10.2024 | 2,86 | 2,95 | 2,83 | 2,87 | -1,37% | 234.525,00 |
| 09.10.2024 | 2,95 | 2,99 | 2,84 | 2,91 | 0,69% | 500.708,00 |
| 08.10.2024 | 2,98 | 3,02 | 2,88 | 2,89 | -3,02% | 671.073,00 |
| 07.10.2024 | 3,04 | 3,07 | 2,96 | 2,98 | -1,32% | 294.959,00 |
| 04.10.2024 | 2,96 | 3,07 | 2,96 | 3,02 | 2,03% | 345.524,00 |
| 03.10.2024 | 3,02 | 3,02 | 2,91 | 2,96 | -1,33% | 205.719,00 |
| 02.10.2024 | 2,96 | 3,04 | 2,90 | 3,00 | 1,01% | 364.853,00 |
| 01.10.2024 | 2,95 | 3,02 | 2,91 | 2,97 | 1,02% | 301.290,00 |
| 30.09.2024 | 3,00 | 3,11 | 2,93 | 2,94 | -2,00% | 515.913,00 |
| 27.09.2024 | 3,08 | 3,10 | 2,90 | 3,00 | -0,66% | 1.040.649,00 |
| 26.09.2024 | 3,10 | 3,15 | 2,87 | 3,02 | -1,31% | 1.051.577,00 |
| 25.09.2024 | 3,21 | 3,22 | 3,02 | 3,06 | -4,08% | 466.281,00 |
| 24.09.2024 | 3,11 | 3,19 | 3,04 | 3,19 | 3,24% | 164.763,00 |
| 23.09.2024 | 3,23 | 3,24 | 3,07 | 3,09 | -4,33% | 416.294,00 |
| 20.09.2024 | 3,31 | 3,31 | 3,21 | 3,23 | -1,82% | 308.425,00 |
| 19.09.2024 | 3,30 | 3,39 | 3,28 | 3,29 | 0,00% | 278.105,00 |
| 18.09.2024 | 3,28 | 3,36 | 3,21 | 3,29 | 0,30% | 310.290,00 |
| 17.09.2024 | 3,29 | 3,31 | 3,19 | 3,28 | 0,31% | 263.356,00 |
| 16.09.2024 | 3,40 | 3,40 | 3,16 | 3,27 | -4,94% | 428.613,00 |
| 13.09.2024 | 3,02 | 3,44 | 3,02 | 3,44 | 11,33% | 1.170.354,00 |
| 12.09.2024 | 3,09 | 3,15 | 2,91 | 3,09 | 1,98% | 402.588,00 |
| 11.09.2024 | 3,02 | 3,05 | 2,93 | 3,03 | -0,66% | 205.580,00 |
| 10.09.2024 | 2,91 | 3,09 | 2,91 | 3,05 | 4,45% | 406.504,00 |
| 09.09.2024 | 2,82 | 3,03 | 2,82 | 2,92 | 6,57% | 581.634,00 |
| 06.09.2024 | 2,81 | 2,89 | 2,70 | 2,74 | -3,86% | 500.913,00 |
| 05.09.2024 | 2,81 | 2,87 | 2,77 | 2,85 | 1,42% | 689.419,00 |
| 04.09.2024 | 3,01 | 3,02 | 2,78 | 2,81 | -8,17% | 639.812,00 |