2,543€
-3,89%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 2,77 | 2,77 | 2,57 | 2,65 | -1,71% | 9.315,00 |
| 09.04.2025 | 2,35 | 2,73 | 2,29 | 2,69 | 8,81% | 19.847,00 |
| 08.04.2025 | 2,50 | 2,60 | 2,47 | 2,47 | 0,73% | 32.171,00 |
| 07.04.2025 | 2,23 | 2,49 | 2,15 | 2,46 | 4,69% | 42.814,00 |
| 04.04.2025 | 2,56 | 2,59 | 2,34 | 2,35 | -8,72% | 27.439,00 |
| 03.04.2025 | 2,52 | 2,62 | 2,52 | 2,57 | -2,87% | 15.225,00 |
| 02.04.2025 | 2,52 | 2,66 | 2,51 | 2,65 | 3,68% | 14.840,00 |
| 01.04.2025 | 2,61 | 2,62 | 2,53 | 2,55 | -2,22% | 24.212,00 |
| 31.03.2025 | 2,84 | 2,84 | 2,54 | 2,61 | -5,84% | 27.046,00 |
| 28.03.2025 | 2,99 | 3,14 | 2,76 | 2,77 | -4,41% | 44.315,00 |
| 27.03.2025 | 2,64 | 2,95 | 2,60 | 2,90 | 8,21% | 46.092,00 |
| 26.03.2025 | 2,69 | 2,74 | 2,65 | 2,68 | -1,40% | 23.529,00 |
| 25.03.2025 | 2,78 | 2,83 | 2,72 | 2,72 | -1,31% | 4.715,00 |
| 24.03.2025 | 2,73 | 2,75 | 2,66 | 2,75 | 2,23% | 4.251,00 |
| 21.03.2025 | 2,76 | 2,79 | 2,64 | 2,69 | -2,04% | 22.197,00 |
| 20.03.2025 | 2,83 | 2,83 | 2,75 | 2,75 | -0,94% | 1.838,00 |
| 19.03.2025 | 2,76 | 2,84 | 2,76 | 2,78 | 0,22% | 6.403,00 |
| 18.03.2025 | 2,80 | 2,89 | 2,75 | 2,77 | -0,43% | 32.892,00 |
| 17.03.2025 | 2,85 | 2,85 | 2,77 | 2,78 | 0,07% | 8.047,00 |
| 14.03.2025 | 2,75 | 2,86 | 2,75 | 2,78 | -1,00% | 18.842,00 |
| 13.03.2025 | 2,89 | 2,89 | 2,80 | 2,81 | -3,11% | 9.122,00 |
| 12.03.2025 | 2,90 | 2,95 | 2,85 | 2,90 | 1,12% | 27.959,00 |
| 11.03.2025 | 2,69 | 2,87 | 2,64 | 2,87 | 5,45% | 13.293,00 |
| 10.03.2025 | 2,78 | 2,89 | 2,70 | 2,72 | -4,43% | 21.493,00 |
| 07.03.2025 | 2,81 | 2,95 | 2,80 | 2,84 | -3,59% | 9.857,00 |
| 06.03.2025 | 2,86 | 3,00 | 2,86 | 2,95 | 2,01% | 10.999,00 |
| 05.03.2025 | 2,82 | 2,98 | 2,81 | 2,89 | 0,70% | 27.657,00 |
| 04.03.2025 | 2,95 | 2,99 | 2,83 | 2,87 | -0,97% | 15.170,00 |
| 03.03.2025 | 3,04 | 3,12 | 2,90 | 2,90 | 0,00% | 11.611,00 |
| 28.02.2025 | 3,00 | 3,00 | 2,88 | 2,90 | -1,69% | 5.340,00 |
| 27.02.2025 | 3,06 | 3,06 | 2,95 | 2,95 | -2,90% | 17.344,00 |
| 26.02.2025 | 2,99 | 3,12 | 2,99 | 3,04 | 0,73% | 15.683,00 |
| 25.02.2025 | 3,06 | 3,12 | 2,99 | 3,02 | -3,21% | 15.830,00 |
| 24.02.2025 | 3,14 | 3,22 | 3,11 | 3,12 | -1,08% | 13.448,00 |
| 21.02.2025 | 3,19 | 3,20 | 3,10 | 3,15 | -0,44% | 5.250,00 |
| 20.02.2025 | 3,14 | 3,27 | 3,14 | 3,16 | -1,13% | 14.041,00 |
| 19.02.2025 | 3,33 | 3,36 | 3,17 | 3,20 | -4,71% | 27.494,00 |
| 18.02.2025 | 3,40 | 3,46 | 3,29 | 3,36 | -1,24% | 23.661,00 |
| 17.02.2025 | 3,54 | 3,54 | 3,36 | 3,40 | -1,45% | 8.625,00 |
| 14.02.2025 | 3,50 | 3,55 | 3,40 | 3,45 | -0,98% | 18.188,00 |
| 13.02.2025 | 3,47 | 3,56 | 3,46 | 3,48 | 0,23% | 5.581,00 |
| 12.02.2025 | 3,36 | 3,50 | 3,36 | 3,48 | 2,30% | 10.186,00 |
| 11.02.2025 | 3,55 | 3,61 | 3,40 | 3,40 | -5,19% | 10.412,00 |
| 10.02.2025 | 3,60 | 3,78 | 3,48 | 3,58 | 1,99% | 29.662,00 |
| 07.02.2025 | 3,63 | 3,64 | 3,49 | 3,51 | -3,20% | 13.947,00 |
| 06.02.2025 | 3,69 | 3,75 | 3,63 | 3,63 | 0,89% | 5.815,00 |
| 05.02.2025 | 3,39 | 3,60 | 3,39 | 3,60 | 5,02% | 21.595,00 |
| 04.02.2025 | 3,39 | 3,45 | 3,39 | 3,43 | -0,35% | 10.369,00 |
| 03.02.2025 | 3,65 | 3,65 | 3,44 | 3,44 | -5,86% | 10.969,00 |
| 31.01.2025 | 3,62 | 3,75 | 3,62 | 3,65 | -1,78% | 5.174,00 |
| 30.01.2025 | 3,78 | 3,78 | 3,71 | 3,72 | 0,00% | 2.032,00 |
| 29.01.2025 | 3,90 | 3,90 | 3,72 | 3,72 | -0,38% | 49.866,00 |
| 28.01.2025 | 3,55 | 3,80 | 3,55 | 3,73 | 4,60% | 15.497,00 |
| 27.01.2025 | 3,65 | 3,68 | 3,55 | 3,57 | -4,24% | 25.716,00 |
| 24.01.2025 | 3,79 | 3,86 | 3,73 | 3,73 | -0,69% | 51.772,00 |
| 23.01.2025 | 3,80 | 3,85 | 3,68 | 3,75 | -2,04% | 11.965,00 |
| 22.01.2025 | 3,89 | 3,97 | 3,76 | 3,83 | -2,30% | 13.130,00 |
| 21.01.2025 | 3,97 | 4,03 | 3,90 | 3,92 | -0,10% | 7.624,00 |
| 20.01.2025 | 3,97 | 4,04 | 3,90 | 3,92 | -0,20% | 14.521,00 |
| 17.01.2025 | 4,05 | 4,09 | 3,93 | 3,93 | -3,25% | 18.776,00 |
| 16.01.2025 | 3,91 | 4,14 | 3,91 | 4,06 | 2,52% | 16.025,00 |
| 15.01.2025 | 3,77 | 4,06 | 3,77 | 3,96 | 3,77% | 19.709,00 |
| 14.01.2025 | 3,95 | 4,04 | 3,82 | 3,82 | -0,42% | 9.201,00 |
| 13.01.2025 | 4,06 | 4,28 | 3,84 | 3,84 | -7,57% | 44.186,00 |
| 10.01.2025 | 3,98 | 4,35 | 3,91 | 4,15 | 4,27% | 99.406,00 |
| 09.01.2025 | 4,16 | 4,16 | 3,88 | 3,98 | -5,24% | 21.799,00 |
| 08.01.2025 | 4,59 | 4,64 | 3,80 | 4,20 | -8,50% | 132.678,00 |
| 07.01.2025 | 4,48 | 4,95 | 4,23 | 4,59 | 7,85% | 195.762,00 |
| 06.01.2025 | 3,56 | 4,26 | 3,55 | 4,26 | 19,95% | 117.400,00 |
| 03.01.2025 | 3,32 | 3,64 | 3,32 | 3,55 | 7,58% | 45.250,00 |
| 02.01.2025 | 3,24 | 3,55 | 3,20 | 3,30 | 11,42% | 51.022,00 |
| 30.12.2024 | 2,96 | 3,03 | 2,96 | 2,96 | -1,86% | 19.064,00 |
| 27.12.2024 | 2,87 | 3,04 | 2,87 | 3,02 | 7,95% | 23.198,00 |
| 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 |