2,549€
5,50%
Echtzeit-Aktienkurs CureVac NV
Bid:
Ask:
Aktienkurse zur CureVac NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,40 | 2,60 | 2,38 | 2,57 | 6,21% | 208.675,00 |
| 21.11.2024 | 2,36 | 2,45 | 2,31 | 2,42 | 2,55% | 153.885,00 |
| 20.11.2024 | 2,39 | 2,40 | 2,26 | 2,36 | -0,42% | 236.442,00 |
| 19.11.2024 | 2,40 | 2,48 | 2,37 | 2,37 | -3,59% | 186.623,00 |
| 18.11.2024 | 2,41 | 2,48 | 2,37 | 2,45 | 0,41% | 241.720,00 |
| 15.11.2024 | 2,58 | 2,58 | 2,36 | 2,44 | -3,40% | 446.472,00 |
| 14.11.2024 | 2,58 | 2,67 | 2,52 | 2,53 | -2,69% | 172.386,00 |
| 13.11.2024 | 2,71 | 2,73 | 2,58 | 2,60 | -4,76% | 200.518,00 |
| 12.11.2024 | 2,57 | 2,77 | 2,57 | 2,73 | 3,80% | 367.100,00 |
| 11.11.2024 | 2,62 | 2,70 | 2,57 | 2,63 | 0,46% | 222.039,00 |
| 08.11.2024 | 2,62 | 2,73 | 2,57 | 2,62 | 1,08% | 238.769,00 |
| 07.11.2024 | 2,55 | 2,72 | 2,54 | 2,59 | -2,04% | 205.362,00 |
| 06.11.2024 | 2,76 | 2,79 | 2,52 | 2,64 | -0,23% | 138.949,00 |
| 05.11.2024 | 2,52 | 2,65 | 2,44 | 2,65 | 5,41% | 184.570,00 |
| 04.11.2024 | 2,60 | 2,62 | 2,44 | 2,51 | -2,33% | 270.144,00 |
| 01.11.2024 | 2,55 | 2,61 | 2,52 | 2,57 | 2,39% | 77.853,00 |
| 31.10.2024 | 2,55 | 2,62 | 2,51 | 2,51 | -2,26% | 97.657,00 |
| 30.10.2024 | 2,66 | 2,73 | 2,55 | 2,57 | -3,24% | 91.309,00 |
| 29.10.2024 | 2,61 | 2,79 | 2,57 | 2,66 | 2,31% | 238.733,00 |
| 28.10.2024 | 2,53 | 2,61 | 2,51 | 2,60 | 2,77% | 319.523,00 |
| 25.10.2024 | 2,52 | 2,53 | 2,47 | 2,53 | 1,36% | 171.106,00 |
| 24.10.2024 | 2,51 | 2,54 | 2,47 | 2,49 | -1,58% | 192.821,00 |
| 23.10.2024 | 2,52 | 2,55 | 2,48 | 2,53 | -0,55% | 180.426,00 |
| 22.10.2024 | 2,60 | 2,60 | 2,48 | 2,55 | -2,08% | 222.220,00 |
| 21.10.2024 | 2,61 | 2,64 | 2,51 | 2,60 | -0,61% | 157.054,00 |
| 18.10.2024 | 2,55 | 2,64 | 2,54 | 2,62 | 0,77% | 114.931,00 |
| 17.10.2024 | 2,56 | 2,66 | 2,54 | 2,60 | 0,23% | 128.012,00 |
| 16.10.2024 | 2,61 | 2,62 | 2,58 | 2,59 | 0,39% | 91.903,00 |
| 15.10.2024 | 2,58 | 2,65 | 2,53 | 2,58 | -1,07% | 179.941,00 |
| 14.10.2024 | 2,66 | 2,69 | 2,57 | 2,61 | -1,21% | 127.996,00 |
| 11.10.2024 | 2,68 | 2,68 | 2,61 | 2,64 | -1,49% | 56.249,00 |
| 10.10.2024 | 2,65 | 2,69 | 2,61 | 2,68 | -0,22% | 152.760,00 |
| 09.10.2024 | 2,68 | 2,70 | 2,62 | 2,69 | 1,05% | 112.064,00 |
| 08.10.2024 | 2,73 | 2,78 | 2,65 | 2,66 | -1,63% | 90.323,00 |
| 07.10.2024 | 2,76 | 2,80 | 2,70 | 2,70 | -0,59% | 99.003,00 |
| 04.10.2024 | 2,70 | 2,78 | 2,65 | 2,72 | 2,18% | 175.418,00 |
| 03.10.2024 | 2,71 | 2,75 | 2,65 | 2,66 | -2,85% | 39.421,00 |
| 02.10.2024 | 2,64 | 2,74 | 2,62 | 2,74 | 2,32% | 110.090,00 |
| 01.10.2024 | 2,66 | 2,74 | 2,64 | 2,68 | 0,83% | 113.349,00 |
| 30.09.2024 | 2,70 | 2,76 | 2,65 | 2,66 | -1,34% | 135.828,00 |
| 27.09.2024 | 2,75 | 2,77 | 2,61 | 2,69 | -0,66% | 218.963,00 |
| 26.09.2024 | 2,75 | 2,88 | 2,60 | 2,71 | -2,17% | 267.335,00 |
| 25.09.2024 | 2,88 | 2,89 | 2,74 | 2,77 | -2,12% | 126.326,00 |
| 24.09.2024 | 2,80 | 2,89 | 2,75 | 2,83 | 0,71% | 110.320,00 |
| 23.09.2024 | 2,96 | 2,98 | 2,78 | 2,81 | -3,83% | 130.022,00 |
| 20.09.2024 | 3,00 | 3,00 | 2,88 | 2,92 | -2,14% | 127.713,00 |
| 19.09.2024 | 2,92 | 3,03 | 2,92 | 2,99 | 1,50% | 94.815,00 |
| 18.09.2024 | 2,90 | 3,03 | 2,90 | 2,94 | 0,27% | 119.147,00 |
| 17.09.2024 | 2,94 | 2,97 | 2,88 | 2,93 | -0,88% | 89.471,00 |
| 16.09.2024 | 3,10 | 3,15 | 2,83 | 2,96 | -3,27% | 205.282,00 |
| 13.09.2024 | 2,81 | 3,06 | 2,71 | 3,06 | 9,13% | 484.220,00 |
| 12.09.2024 | 2,76 | 2,85 | 2,66 | 2,80 | 2,71% | 249.867,00 |
| 11.09.2024 | 2,80 | 2,83 | 2,68 | 2,73 | -2,08% | 78.481,00 |
| 10.09.2024 | 2,69 | 2,82 | 2,65 | 2,79 | 5,05% | 154.124,00 |
| 09.09.2024 | 2,50 | 2,76 | 2,50 | 2,65 | 6,67% | 247.272,00 |
| 06.09.2024 | 2,61 | 2,61 | 2,43 | 2,49 | -1,03% | 114.124,00 |
| 05.09.2024 | 2,61 | 2,65 | 2,50 | 2,51 | -1,64% | 197.736,00 |
| 04.09.2024 | 2,78 | 2,82 | 2,52 | 2,56 | -8,12% | 169.740,00 |
| 03.09.2024 | 2,85 | 2,86 | 2,77 | 2,78 | -1,90% | 94.752,00 |
| 02.09.2024 | 2,84 | 2,90 | 2,80 | 2,84 | -1,12% | 145.197,00 |
| 30.08.2024 | 2,95 | 2,95 | 2,84 | 2,87 | -1,10% | 81.262,00 |
| 29.08.2024 | 2,88 | 2,95 | 2,87 | 2,90 | -0,28% | 82.971,00 |
| 28.08.2024 | 2,95 | 2,98 | 2,85 | 2,91 | -1,82% | 68.586,00 |
| 27.08.2024 | 3,00 | 3,15 | 2,88 | 2,96 | -1,27% | 226.953,00 |
| 26.08.2024 | 2,95 | 3,00 | 2,91 | 3,00 | 3,38% | 151.342,00 |
| 23.08.2024 | 2,88 | 2,97 | 2,88 | 2,90 | 0,07% | 58.899,00 |
| 22.08.2024 | 3,00 | 3,02 | 2,86 | 2,90 | -2,03% | 146.973,00 |
| 21.08.2024 | 2,90 | 3,00 | 2,87 | 2,96 | 1,16% | 142.470,00 |
| 20.08.2024 | 2,99 | 2,99 | 2,87 | 2,93 | -1,55% | 128.151,00 |
| 19.08.2024 | 2,98 | 2,99 | 2,87 | 2,97 | -0,40% | 178.570,00 |
| 16.08.2024 | 3,04 | 3,05 | 2,92 | 2,98 | 0,34% | 230.759,00 |
| 15.08.2024 | 2,96 | 3,08 | 2,94 | 2,97 | -0,40% | 181.477,00 |
| 14.08.2024 | 3,10 | 3,10 | 2,90 | 2,99 | -0,60% | 133.470,00 |
| 13.08.2024 | 3,05 | 3,06 | 2,97 | 3,00 | -0,27% | 73.693,00 |
| 12.08.2024 | 3,00 | 3,10 | 2,97 | 3,01 | -0,46% | 91.238,00 |
| 09.08.2024 | 3,20 | 3,22 | 3,00 | 3,03 | -4,42% | 105.884,00 |
| 08.08.2024 | 3,02 | 3,17 | 3,02 | 3,17 | 2,46% | 104.214,00 |
| 07.08.2024 | 3,10 | 3,29 | 3,05 | 3,09 | 0,19% | 160.526,00 |
| 06.08.2024 | 2,92 | 3,10 | 2,88 | 3,08 | 7,61% | 148.208,00 |
| 05.08.2024 | 3,13 | 3,13 | 2,72 | 2,87 | -8,43% | 499.264,00 |
| 02.08.2024 | 3,29 | 3,34 | 3,04 | 3,13 | -5,21% | 277.365,00 |
| 01.08.2024 | 3,44 | 3,54 | 3,29 | 3,30 | -3,73% | 124.454,00 |
| 31.07.2024 | 3,29 | 3,53 | 3,21 | 3,43 | 3,31% | 241.372,00 |
| 30.07.2024 | 3,35 | 3,40 | 3,27 | 3,32 | -1,54% | 66.731,00 |
| 29.07.2024 | 3,44 | 3,44 | 3,33 | 3,37 | -0,88% | 69.673,00 |
| 26.07.2024 | 3,36 | 3,44 | 3,31 | 3,40 | 1,43% | 63.074,00 |
| 25.07.2024 | 3,27 | 3,41 | 3,25 | 3,35 | 1,21% | 95.276,00 |
| 24.07.2024 | 3,33 | 3,44 | 3,27 | 3,31 | -1,02% | 93.757,00 |
| 23.07.2024 | 3,48 | 3,52 | 3,33 | 3,35 | -3,29% | 167.978,00 |
| 22.07.2024 | 3,40 | 3,48 | 3,30 | 3,46 | 3,28% | 137.620,00 |
| 19.07.2024 | 3,45 | 3,45 | 3,30 | 3,35 | -1,64% | 167.262,00 |
| 18.07.2024 | 3,37 | 3,50 | 3,30 | 3,41 | 2,40% | 275.339,00 |
| 17.07.2024 | 3,21 | 3,39 | 3,10 | 3,33 | 2,53% | 202.499,00 |
| 16.07.2024 | 3,30 | 3,30 | 3,12 | 3,25 | -1,99% | 216.605,00 |
| 15.07.2024 | 3,04 | 3,37 | 2,96 | 3,31 | 10,18% | 435.315,00 |
| 12.07.2024 | 3,00 | 3,07 | 2,93 | 3,01 | -0,27% | 243.439,00 |
| 11.07.2024 | 2,95 | 3,04 | 2,85 | 3,01 | 6,50% | 335.274,00 |
| 10.07.2024 | 2,82 | 2,99 | 2,81 | 2,83 | 0,35% | 172.147,00 |
| 09.07.2024 | 2,89 | 2,96 | 2,75 | 2,82 | -2,56% | 259.450,00 |
| 08.07.2024 | 3,08 | 3,08 | 2,87 | 2,89 | -3,60% | 293.858,00 |