3,225$
-1,07%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 284.481,00 |
| 23.04.2025 | 3,25 | 3,32 | 3,13 | 3,17 | -0,63% | 486.899,00 |
| 22.04.2025 | 3,24 | 3,27 | 3,16 | 3,19 | -0,62% | 323.999,00 |
| 21.04.2025 | 3,12 | 3,24 | 3,06 | 3,21 | 2,88% | 441.719,00 |
| 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% | 507.564,00 |
| 15.04.2025 | 3,27 | 3,29 | 3,19 | 3,23 | -1,22% | 530.504,00 |
| 14.04.2025 | 3,19 | 3,29 | 3,06 | 3,27 | 2,51% | 922.508,00 |
| 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 | -3,70% | 397.580,00 |
| 09.04.2025 | 2,70 | 3,02 | 2,66 | 2,97 | 9,19% | 830.240,00 |
| 08.04.2025 | 2,82 | 2,89 | 2,66 | 2,72 | 2,84% | 589.648,00 |
| 07.04.2025 | 2,50 | 2,75 | 2,48 | 2,65 | 2,12% | 1.028.864,00 |
| 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% | 496.322,00 |
| 02.04.2025 | 2,68 | 2,88 | 2,68 | 2,86 | 5,15% | 554.934,00 |
| 01.04.2025 | 2,78 | 2,81 | 2,71 | 2,72 | -2,51% | 836.392,00 |
| 31.03.2025 | 2,93 | 2,93 | 2,72 | 2,79 | -6,38% | 1.178.157,00 |
| 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% | 505.257,00 |
| 26.03.2025 | 2,87 | 2,92 | 2,84 | 2,85 | -2,06% | 268.805,00 |
| 25.03.2025 | 3,08 | 3,10 | 2,91 | 2,91 | -3,00% | 356.070,00 |
| 24.03.2025 | 2,91 | 3,02 | 2,90 | 3,00 | 3,81% | 365.545,00 |
| 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% | 458.770,00 |
| 19.03.2025 | 3,01 | 3,11 | 3,01 | 3,04 | 0,66% | 360.338,00 |
| 18.03.2025 | 3,04 | 3,10 | 3,01 | 3,02 | -1,47% | 485.621,00 |
| 17.03.2025 | 3,01 | 3,11 | 3,01 | 3,07 | 1,83% | 346.501,00 |
| 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% | 335.350,00 |
| 12.03.2025 | 3,15 | 3,22 | 3,11 | 3,17 | 0,32% | 471.062,00 |
| 11.03.2025 | 2,92 | 3,20 | 2,87 | 3,16 | 8,22% | 941.803,00 |
| 10.03.2025 | 3,06 | 3,10 | 2,90 | 2,92 | -3,95% | 940.015,00 |
| 07.03.2025 | 3,13 | 3,19 | 3,04 | 3,04 | -4,85% | 509.938,00 |
| 06.03.2025 | 3,12 | 3,21 | 3,09 | 3,20 | 1,11% | 415.026,00 |
| 05.03.2025 | 3,03 | 3,18 | 3,03 | 3,16 | 5,16% | 756.806,00 |
| 04.03.2025 | 3,02 | 3,08 | 2,98 | 3,01 | -2,44% | 527.786,00 |
| 03.03.2025 | 3,23 | 3,27 | 3,05 | 3,08 | -0,65% | 498.894,00 |
| 28.02.2025 | 3,05 | 3,11 | 2,98 | 3,10 | 1,47% | 604.806,00 |
| 27.02.2025 | 3,20 | 3,23 | 3,05 | 3,06 | -4,68% | 440.579,00 |
| 26.02.2025 | 3,16 | 3,29 | 3,16 | 3,21 | 0,94% | 669.690,00 |
| 25.02.2025 | 3,30 | 3,30 | 3,12 | 3,18 | -2,91% | 618.664,00 |
| 24.02.2025 | 3,30 | 3,34 | 3,23 | 3,27 | -0,91% | 617.927,00 |
| 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% | 458.286,00 |
| 19.02.2025 | 3,44 | 3,48 | 3,27 | 3,29 | -6,53% | 803.463,00 |
| 18.02.2025 | 3,57 | 3,61 | 3,43 | 3,52 | -3,56% | 914.692,00 |
| 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% | 373.854,00 |
| 12.02.2025 | 3,54 | 3,70 | 3,53 | 3,67 | 3,67% | 423.984,00 |
| 11.02.2025 | 3,65 | 3,68 | 3,53 | 3,54 | -4,58% | 872.039,00 |
| 10.02.2025 | 3,83 | 3,85 | 3,57 | 3,71 | 3,63% | 1.218.609,00 |
| 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% | 564.837,00 |
| 05.02.2025 | 3,61 | 3,78 | 3,60 | 3,77 | 5,01% | 427.645,00 |
| 04.02.2025 | 3,52 | 3,63 | 3,49 | 3,59 | 1,13% | 587.265,00 |
| 03.02.2025 | 3,62 | 3,69 | 3,51 | 3,55 | -6,33% | 706.888,00 |
| 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% | 300.175,00 |
| 29.01.2025 | 4,00 | 4,09 | 3,86 | 3,87 | -3,49% | 600.865,00 |
| 28.01.2025 | 3,77 | 4,03 | 3,74 | 4,01 | 6,08% | 679.524,00 |
| 27.01.2025 | 3,80 | 3,89 | 3,70 | 3,78 | -1,82% | 607.880,00 |
| 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% | 619.431,00 |
| 22.01.2025 | 4,14 | 4,14 | 3,90 | 3,96 | -4,35% | 635.158,00 |
| 21.01.2025 | 4,13 | 4,27 | 4,02 | 4,14 | 0,98% | 823.444,00 |
| 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% | 945.234,00 |
| 15.01.2025 | 3,99 | 4,20 | 3,99 | 4,07 | 3,30% | 819.797,00 |
| 14.01.2025 | 3,97 | 4,20 | 3,92 | 3,94 | 0,00% | 980.607,00 |
| 13.01.2025 | 4,15 | 4,15 | 3,89 | 3,94 | -6,41% | 770.618,00 |
| 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% | 4.363.916,00 |
| 06.01.2025 | 4,14 | 4,46 | 3,93 | 4,44 | 22,65% | 2.934.879,00 |
| 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% | 1.214.664,00 |
| 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% | 416.843,00 |
| 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% | 300.536,00 |
| 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% | 435.997,00 |
| 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% | 1.131.622,00 |
| 18.12.2024 | 2,90 | 2,91 | 2,73 | 2,75 | -6,78% | 687.769,00 |
| 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% | 425.527,00 |
| 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% | 315.412,00 |
| 11.12.2024 | 3,19 | 3,37 | 3,18 | 3,27 | 1,71% | 463.512,00 |
| 10.12.2024 | 3,45 | 3,56 | 3,17 | 3,21 | -4,75% | 926.415,00 |
| 09.12.2024 | 3,22 | 3,37 | 3,19 | 3,37 | 8,71% | 648.861,00 |
| 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% | 1.050.192,00 |
| 04.12.2024 | 2,87 | 2,92 | 2,80 | 2,89 | 1,40% | 279.475,00 |
| 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 |