2,372€
-8,42%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,60 | 2,61 | 2,33 | 2,36 | -8,80% | 327.328,00 |
| 03.04.2025 | 2,56 | 2,64 | 2,51 | 2,59 | -1,22% | 86.159,00 |
| 02.04.2025 | 2,55 | 2,63 | 2,52 | 2,62 | 2,99% | 112.765,00 |
| 01.04.2025 | 2,58 | 2,64 | 2,53 | 2,55 | -2,53% | 174.303,00 |
| 31.03.2025 | 2,85 | 2,86 | 2,53 | 2,61 | -6,31% | 284.618,00 |
| 28.03.2025 | 3,00 | 3,15 | 2,74 | 2,79 | -2,18% | 670.843,00 |
| 27.03.2025 | 2,69 | 3,00 | 2,59 | 2,85 | 6,66% | 246.223,00 |
| 26.03.2025 | 2,74 | 2,75 | 2,64 | 2,67 | -1,11% | 145.869,00 |
| 25.03.2025 | 2,80 | 2,88 | 2,70 | 2,70 | -3,50% | 95.631,00 |
| 24.03.2025 | 2,72 | 2,80 | 2,65 | 2,80 | 3,24% | 112.879,00 |
| 21.03.2025 | 2,75 | 2,78 | 2,62 | 2,71 | -2,66% | 136.097,00 |
| 20.03.2025 | 2,83 | 2,84 | 2,73 | 2,79 | -1,14% | 172.558,00 |
| 19.03.2025 | 2,75 | 2,87 | 2,75 | 2,82 | 1,88% | 119.496,00 |
| 18.03.2025 | 2,84 | 2,89 | 2,76 | 2,77 | -1,91% | 108.905,00 |
| 17.03.2025 | 2,80 | 2,84 | 2,77 | 2,82 | 1,37% | 115.480,00 |
| 14.03.2025 | 2,83 | 2,89 | 2,78 | 2,78 | -1,21% | 106.426,00 |
| 13.03.2025 | 2,88 | 2,90 | 2,78 | 2,82 | -3,43% | 97.670,00 |
| 12.03.2025 | 2,92 | 2,95 | 2,83 | 2,92 | 0,90% | 156.923,00 |
| 11.03.2025 | 2,70 | 2,93 | 2,63 | 2,89 | 5,78% | 168.974,00 |
| 10.03.2025 | 2,86 | 2,89 | 2,70 | 2,73 | -3,39% | 260.888,00 |
| 07.03.2025 | 2,90 | 2,98 | 2,80 | 2,83 | -3,42% | 126.210,00 |
| 06.03.2025 | 2,88 | 2,99 | 2,86 | 2,93 | 1,17% | 127.079,00 |
| 05.03.2025 | 2,85 | 2,98 | 2,82 | 2,89 | 2,19% | 137.460,00 |
| 04.03.2025 | 2,92 | 2,98 | 2,82 | 2,83 | -4,13% | 244.899,00 |
| 03.03.2025 | 3,05 | 3,13 | 2,92 | 2,95 | -0,54% | 189.604,00 |
| 28.02.2025 | 2,93 | 3,00 | 2,86 | 2,97 | 0,41% | 146.950,00 |
| 27.02.2025 | 3,03 | 3,10 | 2,93 | 2,96 | -3,40% | 163.462,00 |
| 26.02.2025 | 3,02 | 3,12 | 3,01 | 3,06 | 1,12% | 182.865,00 |
| 25.02.2025 | 3,11 | 3,20 | 3,00 | 3,03 | -2,89% | 182.601,00 |
| 24.02.2025 | 3,19 | 3,24 | 3,10 | 3,12 | -1,64% | 96.601,00 |
| 21.02.2025 | 3,10 | 3,23 | 3,10 | 3,17 | 2,26% | 174.432,00 |
| 20.02.2025 | 3,12 | 3,27 | 3,10 | 3,10 | -1,02% | 132.206,00 |
| 19.02.2025 | 3,39 | 3,39 | 3,13 | 3,13 | -6,34% | 231.357,00 |
| 18.02.2025 | 3,43 | 3,45 | 3,28 | 3,34 | -1,47% | 161.280,00 |
| 17.02.2025 | 3,41 | 3,49 | 3,36 | 3,39 | -1,39% | 101.340,00 |
| 14.02.2025 | 3,45 | 3,54 | 3,36 | 3,44 | -0,86% | 126.982,00 |
| 13.02.2025 | 3,55 | 3,57 | 3,45 | 3,47 | -1,36% | 121.859,00 |
| 12.02.2025 | 3,36 | 3,55 | 3,36 | 3,52 | 2,92% | 162.494,00 |
| 11.02.2025 | 3,56 | 3,63 | 3,40 | 3,42 | -5,52% | 250.754,00 |
| 10.02.2025 | 3,61 | 3,85 | 3,45 | 3,62 | 2,90% | 356.389,00 |
| 07.02.2025 | 3,62 | 3,63 | 3,46 | 3,52 | -3,19% | 180.840,00 |
| 06.02.2025 | 3,67 | 3,80 | 3,60 | 3,63 | 0,06% | 231.622,00 |
| 05.02.2025 | 3,47 | 3,64 | 3,40 | 3,63 | 5,89% | 131.659,00 |
| 04.02.2025 | 3,40 | 3,50 | 3,35 | 3,43 | -1,21% | 177.107,00 |
| 03.02.2025 | 3,60 | 3,64 | 3,41 | 3,47 | -4,93% | 189.736,00 |
| 31.01.2025 | 3,69 | 3,75 | 3,57 | 3,65 | -1,40% | 129.419,00 |
| 30.01.2025 | 3,72 | 3,81 | 3,60 | 3,70 | -0,48% | 123.877,00 |
| 29.01.2025 | 3,80 | 3,92 | 3,72 | 3,72 | -1,33% | 197.204,00 |
| 28.01.2025 | 3,58 | 3,84 | 3,58 | 3,77 | 5,25% | 163.897,00 |
| 27.01.2025 | 3,64 | 3,70 | 3,53 | 3,58 | -2,08% | 194.710,00 |
| 24.01.2025 | 3,80 | 3,90 | 3,61 | 3,66 | -2,87% | 186.115,00 |
| 23.01.2025 | 3,80 | 3,85 | 3,67 | 3,77 | -1,10% | 268.309,00 |
| 22.01.2025 | 3,92 | 3,97 | 3,75 | 3,81 | -3,79% | 205.817,00 |
| 21.01.2025 | 3,91 | 4,07 | 3,86 | 3,96 | 0,05% | 92.345,00 |
| 20.01.2025 | 4,08 | 4,09 | 3,89 | 3,96 | -0,30% | 184.602,00 |
| 17.01.2025 | 4,10 | 4,10 | 3,95 | 3,97 | -1,73% | 166.849,00 |
| 16.01.2025 | 4,02 | 4,15 | 3,91 | 4,04 | 1,41% | 241.948,00 |
| 15.01.2025 | 3,83 | 4,08 | 3,82 | 3,98 | 3,37% | 181.143,00 |
| 14.01.2025 | 3,84 | 4,08 | 3,81 | 3,85 | 0,05% | 190.394,00 |
| 13.01.2025 | 4,20 | 4,30 | 3,82 | 3,85 | -6,73% | 334.705,00 |
| 10.01.2025 | 3,94 | 4,40 | 3,91 | 4,13 | 4,72% | 333.321,00 |
| 09.01.2025 | 4,04 | 4,10 | 3,89 | 3,94 | -3,57% | 313.903,00 |
| 08.01.2025 | 4,55 | 4,66 | 3,78 | 4,09 | -10,31% | 1.001.255,00 |
| 07.01.2025 | 4,48 | 4,98 | 4,21 | 4,56 | 6,19% | 2.401.356,00 |
| 06.01.2025 | 3,55 | 4,29 | 3,55 | 4,29 | 22,27% | 1.170.339,00 |
| 03.01.2025 | 3,40 | 3,62 | 3,30 | 3,51 | 5,02% | 415.092,00 |
| 02.01.2025 | 3,05 | 3,55 | 3,05 | 3,34 | 13,28% | 681.060,00 |
| 30.12.2024 | 3,02 | 3,05 | 2,92 | 2,95 | -2,38% | 124.529,00 |
| 27.12.2024 | 2,83 | 3,06 | 2,80 | 3,02 | 6,03% | 333.565,00 |
| 23.12.2024 | 2,80 | 2,87 | 2,72 | 2,85 | 2,37% | 180.527,00 |
| 20.12.2024 | 2,93 | 2,94 | 2,71 | 2,79 | -2,93% | 160.760,00 |
| 19.12.2024 | 2,60 | 2,94 | 2,58 | 2,87 | 9,04% | 195.325,00 |
| 18.12.2024 | 2,75 | 2,80 | 2,63 | 2,63 | -5,60% | 187.181,00 |
| 17.12.2024 | 2,92 | 2,94 | 2,73 | 2,79 | -5,43% | 166.884,00 |
| 16.12.2024 | 2,99 | 3,05 | 2,95 | 2,95 | -2,45% | 140.324,00 |
| 13.12.2024 | 3,10 | 3,11 | 2,98 | 3,02 | -0,92% | 192.112,00 |
| 12.12.2024 | 3,13 | 3,17 | 3,02 | 3,05 | -1,10% | 115.993,00 |
| 11.12.2024 | 3,02 | 3,18 | 3,02 | 3,08 | 1,92% | 132.751,00 |
| 10.12.2024 | 3,17 | 3,30 | 3,02 | 3,03 | -3,63% | 431.255,00 |
| 09.12.2024 | 3,00 | 3,18 | 2,98 | 3,14 | 7,90% | 329.945,00 |
| 06.12.2024 | 2,80 | 3,05 | 2,72 | 2,91 | 0,34% | 378.851,00 |
| 05.12.2024 | 2,72 | 2,90 | 2,62 | 2,90 | 5,99% | 331.157,00 |
| 04.12.2024 | 2,69 | 2,80 | 2,68 | 2,74 | 2,01% | 177.231,00 |
| 03.12.2024 | 2,76 | 2,80 | 2,66 | 2,68 | -2,76% | 140.033,00 |
| 02.12.2024 | 2,77 | 2,80 | 2,73 | 2,76 | 0,29% | 165.091,00 |
| 29.11.2024 | 2,74 | 2,78 | 2,68 | 2,75 | 0,07% | 145.790,00 |
| 28.11.2024 | 2,68 | 2,78 | 2,62 | 2,75 | 0,73% | 115.298,00 |
| 27.11.2024 | 2,60 | 2,78 | 2,56 | 2,73 | 4,84% | 417.722,00 |
| 26.11.2024 | 2,57 | 2,65 | 2,51 | 2,60 | 0,00% | 159.107,00 |
| 25.11.2024 | 2,57 | 2,65 | 2,50 | 2,60 | 1,40% | 262.769,00 |
| 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 |