2,537€
2,05%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 2,54 | 2,57 | 2,49 | 2,54 | 2,05% | 11.387,00 |
| 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 |
| 05.08.2024 | 3,09 | 3,10 | 2,75 | 2,93 | -5,49% | 41.272,00 |
| 02.08.2024 | 3,27 | 3,27 | 3,10 | 3,10 | -6,12% | 9.222,00 |
| 01.08.2024 | 3,46 | 3,49 | 3,30 | 3,30 | -5,55% | 2.830,00 |
| 31.07.2024 | 3,30 | 3,50 | 3,22 | 3,49 | 6,20% | 5.783,00 |
| 30.07.2024 | 3,36 | 3,41 | 3,29 | 3,29 | -2,37% | 7.240,00 |
| 29.07.2024 | 3,44 | 3,44 | 3,36 | 3,37 | 1,14% | 8.136,00 |
| 26.07.2024 | 3,33 | 3,37 | 3,30 | 3,33 | -0,36% | 8.157,00 |
| 25.07.2024 | 3,29 | 3,38 | 3,25 | 3,34 | -0,30% | 13.466,00 |
| 24.07.2024 | 3,35 | 3,42 | 3,33 | 3,35 | -0,12% | 6.780,00 |
| 23.07.2024 | 3,45 | 3,50 | 3,35 | 3,36 | -4,06% | 10.505,00 |
| 22.07.2024 | 3,40 | 3,50 | 3,33 | 3,50 | 5,04% | 11.225,00 |
| 19.07.2024 | 3,38 | 3,42 | 3,33 | 3,33 | -1,54% | 9.672,00 |
| 18.07.2024 | 3,38 | 3,50 | 3,31 | 3,38 | 1,62% | 13.973,00 |
| 17.07.2024 | 3,23 | 3,33 | 3,18 | 3,33 | 2,46% | 23.300,00 |
| 16.07.2024 | 3,34 | 3,34 | 3,19 | 3,25 | -1,99% | 9.328,00 |
| 15.07.2024 | 3,05 | 3,38 | 2,98 | 3,32 | 11,13% | 44.941,00 |
| 12.07.2024 | 2,98 | 3,05 | 2,95 | 2,98 | -0,86% | 10.339,00 |
| 11.07.2024 | 2,82 | 3,02 | 2,82 | 3,01 | 5,10% | 23.198,00 |
| 10.07.2024 | 2,80 | 2,94 | 2,80 | 2,86 | 2,29% | 16.471,00 |
| 09.07.2024 | 2,86 | 2,95 | 2,74 | 2,80 | -4,11% | 50.537,00 |
| 08.07.2024 | 3,08 | 3,08 | 2,88 | 2,92 | -2,80% | 31.707,00 |
| 05.07.2024 | 3,02 | 3,10 | 2,93 | 3,00 | -0,86% | 24.718,00 |
| 04.07.2024 | 3,08 | 3,12 | 2,96 | 3,03 | -0,33% | 87.716,00 |
| 03.07.2024 | 3,14 | 4,05 | 2,91 | 3,04 | -2,12% | 263.180,00 |
| 02.07.2024 | 3,07 | 3,25 | 3,07 | 3,11 | -0,70% | 11.752,00 |
| 01.07.2024 | 3,19 | 3,28 | 3,13 | 3,13 | 1,10% | 7.544,00 |
| 28.06.2024 | 3,11 | 3,17 | 3,08 | 3,09 | -0,83% | 26.142,00 |
| 27.06.2024 | 3,11 | 3,17 | 3,03 | 3,12 | 0,97% | 9.510,00 |
| 26.06.2024 | 3,31 | 3,45 | 2,98 | 3,09 | -8,90% | 15.310,00 |
| 25.06.2024 | 3,26 | 3,39 | 3,19 | 3,39 | 5,02% | 12.723,00 |
| 24.06.2024 | 3,07 | 3,30 | 3,04 | 3,23 | 5,28% | 30.757,00 |
| 21.06.2024 | 3,07 | 3,10 | 3,01 | 3,07 | 1,72% | 13.106,00 |
| 20.06.2024 | 3,04 | 3,08 | 3,02 | 3,02 | -0,46% | 16.930,00 |
| 19.06.2024 | 3,00 | 3,05 | 2,95 | 3,03 | 1,20% | 17.122,00 |
| 18.06.2024 | 3,21 | 3,23 | 2,95 | 2,99 | -8,44% | 50.853,00 |
| 17.06.2024 | 3,46 | 3,47 | 3,25 | 3,27 | -3,94% | 12.398,00 |
| 14.06.2024 | 3,69 | 3,69 | 3,40 | 3,40 | -8,94% | 41.033,00 |
| 13.06.2024 | 3,80 | 3,88 | 3,73 | 3,74 | -4,15% | 9.777,00 |
| 12.06.2024 | 3,92 | 3,95 | 3,86 | 3,90 | -1,71% | 20.062,00 |
| 11.06.2024 | 4,22 | 4,25 | 3,74 | 3,97 | -5,52% | 15.720,00 |
| 10.06.2024 | 4,41 | 4,41 | 4,00 | 4,20 | 1,06% | 72.696,00 |
| 07.06.2024 | 4,70 | 4,70 | 4,16 | 4,16 | -7,64% | 51.105,00 |
| 06.06.2024 | 4,16 | 4,81 | 4,16 | 4,50 | 7,97% | 179.316,00 |