2,848€
5,40%
Echtzeit-Aktienkurs CureVac NV
Bid:
Ask:
Aktienkurse zur CureVac NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,82 | 2,83 | 2,74 | 2,79 | 3,40% | 4.771,00 |
| 20.12.2024 | 2,82 | 2,82 | 2,70 | 2,70 | -6,57% | 8.650,00 |
| 19.12.2024 | 2,60 | 2,89 | 2,60 | 2,89 | 6,17% | 20.841,00 |
| 18.12.2024 | 2,75 | 2,87 | 2,72 | 2,72 | -2,01% | 9.570,00 |
| 17.12.2024 | 2,92 | 2,94 | 2,69 | 2,78 | -5,25% | 27.511,00 |
| 16.12.2024 | 2,95 | 3,05 | 2,93 | 2,93 | -2,72% | 33.174,00 |
| 13.12.2024 | 3,00 | 3,11 | 2,99 | 3,02 | -1,44% | 14.385,00 |
| 12.12.2024 | 3,04 | 3,15 | 3,03 | 3,06 | -0,58% | 16.815,00 |
| 11.12.2024 | 2,99 | 3,16 | 2,99 | 3,08 | 1,99% | 15.331,00 |
| 10.12.2024 | 3,19 | 3,30 | 3,02 | 3,02 | -2,71% | 31.928,00 |
| 09.12.2024 | 2,99 | 3,15 | 2,98 | 3,10 | 4,51% | 49.000,00 |
| 06.12.2024 | 2,81 | 3,04 | 2,80 | 2,97 | 2,34% | 27.101,00 |
| 05.12.2024 | 2,69 | 2,90 | 2,64 | 2,90 | 5,92% | 10.922,00 |
| 04.12.2024 | 2,66 | 2,78 | 2,66 | 2,74 | 0,88% | 12.188,00 |
| 03.12.2024 | 2,72 | 2,81 | 2,64 | 2,71 | -0,73% | 25.250,00 |
| 02.12.2024 | 2,81 | 2,81 | 2,72 | 2,73 | 0,66% | 12.171,00 |
| 29.11.2024 | 2,67 | 2,76 | 2,67 | 2,72 | -1,45% | 11.491,00 |
| 28.11.2024 | 2,75 | 2,80 | 2,73 | 2,76 | 2,38% | 4.466,00 |
| 27.11.2024 | 2,59 | 2,78 | 2,57 | 2,69 | 6,49% | 25.960,00 |
| 26.11.2024 | 2,63 | 2,63 | 2,53 | 2,53 | -3,81% | 1.694,00 |
| 25.11.2024 | 2,53 | 2,65 | 2,50 | 2,63 | 5,71% | 62.372,00 |
| 22.11.2024 | 2,42 | 2,61 | 2,41 | 2,49 | 2,47% | 7.530,00 |
| 21.11.2024 | 2,36 | 2,45 | 2,32 | 2,43 | 3,41% | 30.972,00 |
| 20.11.2024 | 2,35 | 2,40 | 2,26 | 2,35 | -4,17% | 11.415,00 |
| 19.11.2024 | 2,41 | 2,51 | 2,38 | 2,45 | -1,61% | 6.564,00 |
| 18.11.2024 | 2,45 | 2,50 | 2,35 | 2,49 | 3,75% | 15.655,00 |
| 15.11.2024 | 2,51 | 2,59 | 2,40 | 2,40 | -4,77% | 15.366,00 |
| 14.11.2024 | 2,58 | 2,62 | 2,52 | 2,52 | -5,76% | 3.725,00 |
| 13.11.2024 | 2,69 | 2,74 | 2,64 | 2,67 | -2,12% | 4.264,00 |
| 12.11.2024 | 2,58 | 2,73 | 2,58 | 2,73 | 3,10% | 20.667,00 |
| 11.11.2024 | 2,68 | 2,69 | 2,57 | 2,65 | 2,48% | 14.347,00 |
| 08.11.2024 | 2,60 | 2,72 | 2,58 | 2,58 | 0,00% | 12.146,00 |
| 07.11.2024 | 2,64 | 2,69 | 2,58 | 2,58 | -1,22% | 12.860,00 |
| 06.11.2024 | 2,80 | 2,85 | 2,53 | 2,62 | -3,11% | 18.248,00 |
| 05.11.2024 | 2,52 | 2,70 | 2,45 | 2,70 | 10,20% | 10.999,00 |
| 04.11.2024 | 2,51 | 2,62 | 2,45 | 2,45 | -6,42% | 17.142,00 |
| 01.11.2024 | 2,51 | 2,62 | 2,51 | 2,62 | 2,27% | 10.670,00 |
| 31.10.2024 | 2,54 | 2,62 | 2,50 | 2,56 | -4,83% | 9.503,00 |
| 30.10.2024 | 2,67 | 2,69 | 2,62 | 2,69 | 1,74% | 7.849,00 |
| 29.10.2024 | 2,59 | 2,75 | 2,59 | 2,64 | 1,69% | 39.885,00 |
| 28.10.2024 | 2,51 | 2,60 | 2,49 | 2,60 | 3,50% | 13.069,00 |
| 25.10.2024 | 2,49 | 2,53 | 2,47 | 2,51 | 0,64% | 18.992,00 |
| 24.10.2024 | 2,50 | 2,54 | 2,48 | 2,50 | -0,24% | 13.930,00 |
| 23.10.2024 | 2,57 | 2,57 | 2,50 | 2,50 | 0,64% | 11.772,00 |
| 22.10.2024 | 2,54 | 2,59 | 2,49 | 2,49 | -5,11% | 35.889,00 |
| 21.10.2024 | 2,55 | 2,62 | 2,50 | 2,62 | -0,08% | 17.194,00 |
| 18.10.2024 | 2,58 | 2,63 | 2,58 | 2,62 | 2,02% | 4.767,00 |
| 17.10.2024 | 2,59 | 2,62 | 2,56 | 2,57 | -0,85% | 8.072,00 |
| 16.10.2024 | 2,56 | 2,62 | 2,56 | 2,59 | -0,99% | 13.727,00 |
| 15.10.2024 | 2,59 | 2,62 | 2,53 | 2,62 | 0,93% | 13.425,00 |
| 14.10.2024 | 2,69 | 2,69 | 2,59 | 2,59 | -1,59% | 17.260,00 |
| 11.10.2024 | 2,60 | 2,69 | 2,60 | 2,64 | -0,83% | 7.855,00 |
| 10.10.2024 | 2,63 | 2,67 | 2,62 | 2,66 | 0,38% | 4.697,00 |
| 09.10.2024 | 2,66 | 2,72 | 2,61 | 2,65 | -0,08% | 10.285,00 |
| 08.10.2024 | 2,74 | 2,74 | 2,65 | 2,65 | -2,00% | 12.574,00 |
| 07.10.2024 | 2,73 | 2,79 | 2,70 | 2,70 | -1,82% | 6.700,00 |
| 04.10.2024 | 2,71 | 2,80 | 2,66 | 2,75 | 2,53% | 1.966,00 |
| 03.10.2024 | 2,70 | 2,70 | 2,69 | 2,69 | -0,89% | 3.732,00 |
| 02.10.2024 | 2,65 | 2,76 | 2,60 | 2,71 | 2,73% | 43.180,00 |
| 01.10.2024 | 2,61 | 2,72 | 2,61 | 2,64 | -1,57% | 6.435,00 |
| 30.09.2024 | 2,71 | 2,77 | 2,62 | 2,68 | 0,37% | 49.678,00 |
| 27.09.2024 | 2,70 | 2,80 | 2,64 | 2,67 | 0,75% | 19.660,00 |
| 26.09.2024 | 2,73 | 2,88 | 2,58 | 2,65 | -4,33% | 45.252,00 |
| 25.09.2024 | 2,87 | 2,89 | 2,77 | 2,77 | -0,79% | 2.076,00 |
| 24.09.2024 | 2,76 | 2,91 | 2,76 | 2,79 | -1,20% | 18.674,00 |
| 23.09.2024 | 2,92 | 2,95 | 2,80 | 2,83 | -2,89% | 58.197,00 |
| 20.09.2024 | 2,98 | 3,01 | 2,89 | 2,91 | -1,15% | 10.014,00 |
| 19.09.2024 | 2,94 | 3,03 | 2,94 | 2,94 | 0,48% | 3.436,00 |
| 18.09.2024 | 2,92 | 3,00 | 2,89 | 2,93 | -0,20% | 12.230,00 |
| 17.09.2024 | 2,91 | 2,97 | 2,89 | 2,94 | 2,37% | 18.966,00 |
| 16.09.2024 | 3,10 | 3,13 | 2,86 | 2,87 | -5,10% | 33.280,00 |
| 13.09.2024 | 2,76 | 3,02 | 2,76 | 3,02 | 7,54% | 33.470,00 |
| 12.09.2024 | 2,73 | 2,85 | 2,64 | 2,81 | 3,01% | 18.176,00 |
| 11.09.2024 | 2,73 | 2,80 | 2,66 | 2,73 | 2,02% | 3.334,00 |
| 10.09.2024 | 2,67 | 2,76 | 2,67 | 2,67 | 0,45% | 21.836,00 |
| 09.09.2024 | 2,45 | 2,74 | 2,45 | 2,66 | 7,51% | 9.543,00 |
| 06.09.2024 | 2,52 | 2,57 | 2,41 | 2,48 | -1,51% | 15.793,00 |
| 05.09.2024 | 2,51 | 2,62 | 2,51 | 2,51 | -2,71% | 16.476,00 |
| 04.09.2024 | 2,73 | 2,74 | 2,57 | 2,58 | -7,71% | 13.139,00 |
| 03.09.2024 | 2,82 | 2,88 | 2,76 | 2,80 | -1,55% | 24.532,00 |
| 02.09.2024 | 2,81 | 2,87 | 2,81 | 2,84 | -0,91% | 9.608,00 |
| 30.08.2024 | 2,88 | 2,94 | 2,85 | 2,87 | -1,24% | 5.956,00 |
| 29.08.2024 | 2,86 | 3,00 | 2,86 | 2,91 | 1,96% | 18.285,00 |
| 28.08.2024 | 2,94 | 2,96 | 2,85 | 2,85 | -2,60% | 4.158,00 |
| 27.08.2024 | 2,99 | 3,03 | 2,90 | 2,93 | -1,35% | 14.974,00 |
| 26.08.2024 | 2,93 | 3,00 | 2,92 | 2,97 | 3,13% | 12.462,00 |
| 23.08.2024 | 2,85 | 2,96 | 2,85 | 2,88 | -0,48% | 1.762,00 |
| 22.08.2024 | 2,96 | 3,02 | 2,89 | 2,89 | -1,16% | 6.249,00 |
| 21.08.2024 | 2,89 | 3,01 | 2,87 | 2,92 | 1,25% | 23.025,00 |
| 20.08.2024 | 2,96 | 2,99 | 2,88 | 2,89 | -2,50% | 3.723,00 |
| 19.08.2024 | 2,91 | 2,99 | 2,88 | 2,96 | 1,86% | 13.302,00 |
| 16.08.2024 | 2,93 | 2,99 | 2,90 | 2,91 | -3,71% | 4.675,00 |
| 15.08.2024 | 2,98 | 3,12 | 2,95 | 3,02 | 0,73% | 23.686,00 |
| 14.08.2024 | 2,98 | 3,07 | 2,89 | 3,00 | 0,27% | 11.335,00 |
| 13.08.2024 | 2,96 | 3,06 | 2,96 | 2,99 | 1,01% | 10.106,00 |
| 12.08.2024 | 3,00 | 3,09 | 2,96 | 2,96 | -1,33% | 15.439,00 |
| 09.08.2024 | 3,16 | 3,20 | 3,00 | 3,00 | -2,66% | 8.215,00 |
| 08.08.2024 | 3,01 | 3,10 | 3,01 | 3,08 | -5,46% | 3.973,00 |
| 07.08.2024 | 3,10 | 3,27 | 3,10 | 3,26 | 5,98% | 13.795,00 |
| 06.08.2024 | 2,94 | 3,08 | 2,94 | 3,08 | 5,05% | 18.815,00 |