2,586€
9,02%
Echtzeit-Aktienkurs CureVac NV
Bid:
Ask:
Aktienkurse zur CureVac NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,42 | 2,60 | 2,42 | 2,57 | 9,17% | 55.469,00 |
| 21.11.2024 | 2,33 | 2,40 | 2,33 | 2,36 | 1,99% | 65.118,00 |
| 20.11.2024 | 2,40 | 2,42 | 2,31 | 2,31 | -5,41% | 125.272,00 |
| 19.11.2024 | 2,44 | 2,46 | 2,37 | 2,44 | 0,16% | 127.659,00 |
| 18.11.2024 | 2,44 | 2,47 | 2,36 | 2,44 | -0,41% | 129.495,00 |
| 15.11.2024 | 2,55 | 2,55 | 2,37 | 2,45 | -5,04% | 131.698,00 |
| 14.11.2024 | 2,61 | 2,64 | 2,54 | 2,58 | -2,57% | 81.394,00 |
| 13.11.2024 | 2,69 | 2,70 | 2,61 | 2,65 | 1,46% | 72.246,00 |
| 12.11.2024 | 2,60 | 2,76 | 2,58 | 2,61 | -0,69% | 108.540,00 |
| 11.11.2024 | 2,60 | 2,73 | 2,60 | 2,63 | -1,20% | 55.791,00 |
| 08.11.2024 | 2,56 | 2,68 | 2,56 | 2,66 | 1,30% | 46.162,00 |
| 07.11.2024 | 2,62 | 2,70 | 2,56 | 2,62 | 2,98% | 69.821,00 |
| 06.11.2024 | 2,63 | 2,70 | 2,52 | 2,55 | 1,43% | 88.466,00 |
| 05.11.2024 | 2,51 | 2,53 | 2,43 | 2,51 | -0,16% | 88.651,00 |
| 04.11.2024 | 2,61 | 2,63 | 2,50 | 2,52 | -3,31% | 46.585,00 |
| 01.11.2024 | 2,57 | 2,61 | 2,54 | 2,60 | 0,62% | 33.352,00 |
| 31.10.2024 | 2,59 | 2,64 | 2,51 | 2,59 | -0,92% | 104.984,00 |
| 30.10.2024 | 2,65 | 2,72 | 2,61 | 2,61 | -4,33% | 59.039,00 |
| 29.10.2024 | 2,56 | 2,73 | 2,56 | 2,73 | 7,32% | 145.054,00 |
| 28.10.2024 | 2,52 | 2,59 | 2,51 | 2,54 | 0,39% | 101.484,00 |
| 25.10.2024 | 2,51 | 2,54 | 2,49 | 2,53 | 0,56% | 77.332,00 |
| 24.10.2024 | 2,53 | 2,54 | 2,50 | 2,52 | -0,63% | 55.838,00 |
| 23.10.2024 | 2,53 | 2,55 | 2,49 | 2,53 | 0,80% | 62.226,00 |
| 22.10.2024 | 2,59 | 2,61 | 2,48 | 2,51 | -1,95% | 213.888,00 |
| 21.10.2024 | 2,60 | 2,60 | 2,50 | 2,56 | -1,69% | 70.000,00 |
| 18.10.2024 | 2,56 | 2,65 | 2,56 | 2,61 | 2,03% | 132.679,00 |
| 17.10.2024 | 2,60 | 2,66 | 2,55 | 2,56 | -1,99% | 77.778,00 |
| 16.10.2024 | 2,59 | 2,61 | 2,57 | 2,61 | 0,38% | 14.662,00 |
| 15.10.2024 | 2,62 | 2,62 | 2,52 | 2,60 | -0,46% | 86.177,00 |
| 14.10.2024 | 2,66 | 2,66 | 2,58 | 2,61 | -0,53% | 43.160,00 |
| 11.10.2024 | 2,64 | 2,68 | 2,62 | 2,62 | -1,20% | 76.745,00 |
| 10.10.2024 | 2,63 | 2,69 | 2,60 | 2,66 | -0,30% | 52.219,00 |
| 09.10.2024 | 2,64 | 2,68 | 2,60 | 2,66 | -0,37% | 38.164,00 |
| 08.10.2024 | 2,71 | 2,74 | 2,65 | 2,67 | -2,48% | 72.108,00 |
| 07.10.2024 | 2,78 | 2,82 | 2,72 | 2,74 | -0,29% | 91.469,00 |
| 04.10.2024 | 2,66 | 2,79 | 2,64 | 2,75 | 3,85% | 73.450,00 |
| 03.10.2024 | 2,74 | 2,74 | 2,64 | 2,65 | -0,53% | 21.722,00 |
| 02.10.2024 | 2,68 | 2,71 | 2,61 | 2,66 | 0,68% | 96.279,00 |
| 01.10.2024 | 2,75 | 2,75 | 2,62 | 2,64 | -4,34% | 50.483,00 |
| 30.09.2024 | 2,67 | 2,79 | 2,66 | 2,76 | 1,47% | 100.872,00 |
| 27.09.2024 | 2,70 | 2,77 | 2,61 | 2,72 | 1,26% | 206.764,00 |
| 26.09.2024 | 2,83 | 2,92 | 2,60 | 2,69 | -4,95% | 198.510,00 |
| 25.09.2024 | 2,81 | 2,88 | 2,80 | 2,83 | 0,93% | 33.306,00 |
| 24.09.2024 | 2,81 | 2,84 | 2,76 | 2,80 | -0,99% | 28.917,00 |
| 23.09.2024 | 2,85 | 2,95 | 2,83 | 2,83 | -2,48% | 102.154,00 |
| 20.09.2024 | 3,01 | 3,01 | 2,88 | 2,90 | -3,39% | 78.136,00 |
| 19.09.2024 | 3,04 | 3,04 | 2,94 | 3,01 | 1,21% | 49.820,00 |
| 18.09.2024 | 2,92 | 3,00 | 2,89 | 2,97 | 0,68% | 17.817,00 |
| 17.09.2024 | 2,89 | 2,96 | 2,89 | 2,95 | -0,07% | 57.302,00 |
| 16.09.2024 | 3,04 | 3,14 | 2,87 | 2,95 | 1,17% | 159.964,00 |
| 13.09.2024 | 2,80 | 2,92 | 2,71 | 2,92 | 6,50% | 117.132,00 |
| 12.09.2024 | 2,79 | 2,86 | 2,65 | 2,74 | 1,18% | 111.204,00 |
| 11.09.2024 | 2,74 | 2,78 | 2,68 | 2,71 | -0,37% | 33.999,00 |
| 10.09.2024 | 2,67 | 2,76 | 2,67 | 2,72 | 5,43% | 30.478,00 |
| 09.09.2024 | 2,51 | 2,64 | 2,50 | 2,58 | 3,95% | 83.671,00 |
| 06.09.2024 | 2,53 | 2,58 | 2,47 | 2,48 | -3,73% | 60.029,00 |
| 05.09.2024 | 2,52 | 2,62 | 2,43 | 2,58 | -2,05% | 82.985,00 |
| 04.09.2024 | 2,74 | 2,75 | 2,62 | 2,63 | -5,53% | 64.316,00 |
| 03.09.2024 | 2,90 | 2,90 | 2,78 | 2,78 | -2,66% | 48.912,00 |
| 02.09.2024 | 2,87 | 2,88 | 2,80 | 2,86 | 0,07% | 48.486,00 |
| 30.08.2024 | 2,92 | 2,94 | 2,84 | 2,86 | -1,99% | 40.610,00 |
| 29.08.2024 | 2,90 | 2,99 | 2,89 | 2,92 | 0,97% | 60.329,00 |
| 28.08.2024 | 2,96 | 2,98 | 2,86 | 2,89 | -1,10% | 68.609,00 |
| 27.08.2024 | 3,00 | 3,19 | 2,91 | 2,92 | -1,02% | 129.701,00 |
| 26.08.2024 | 2,99 | 3,01 | 2,91 | 2,95 | 1,30% | 56.247,00 |
| 23.08.2024 | 2,90 | 2,98 | 2,88 | 2,91 | -0,61% | 39.755,00 |
| 22.08.2024 | 2,95 | 3,05 | 2,92 | 2,93 | -0,27% | 40.164,00 |
| 21.08.2024 | 2,93 | 2,95 | 2,87 | 2,94 | 1,66% | 39.998,00 |
| 20.08.2024 | 3,00 | 3,01 | 2,86 | 2,89 | -0,76% | 69.706,00 |
| 19.08.2024 | 2,95 | 2,98 | 2,86 | 2,91 | -0,55% | 73.580,00 |
| 16.08.2024 | 3,00 | 3,01 | 2,90 | 2,93 | -3,68% | 143.518,00 |
| 15.08.2024 | 3,05 | 3,12 | 2,94 | 3,04 | 3,26% | 69.228,00 |
| 14.08.2024 | 3,00 | 3,06 | 2,90 | 2,94 | -3,03% | 56.285,00 |
| 13.08.2024 | 3,00 | 3,05 | 2,99 | 3,04 | 1,54% | 16.537,00 |
| 12.08.2024 | 3,01 | 3,11 | 2,98 | 2,99 | -4,04% | 50.808,00 |
| 09.08.2024 | 3,18 | 3,20 | 3,08 | 3,12 | -1,45% | 31.226,00 |
| 08.08.2024 | 3,15 | 3,17 | 3,03 | 3,16 | -2,77% | 45.261,00 |
| 07.08.2024 | 3,16 | 3,28 | 3,10 | 3,25 | 7,68% | 67.058,00 |
| 06.08.2024 | 2,91 | 3,06 | 2,91 | 3,02 | 7,40% | 81.951,00 |
| 05.08.2024 | 3,00 | 3,04 | 2,74 | 2,81 | -8,34% | 159.581,00 |
| 02.08.2024 | 3,30 | 3,30 | 3,05 | 3,07 | -7,70% | 93.569,00 |
| 01.08.2024 | 3,51 | 3,51 | 3,32 | 3,32 | 0,18% | 68.842,00 |
| 31.07.2024 | 3,33 | 3,38 | 3,24 | 3,32 | -0,54% | 120.681,00 |
| 30.07.2024 | 3,41 | 3,41 | 3,32 | 3,34 | -0,18% | 19.537,00 |
| 29.07.2024 | 3,43 | 3,44 | 3,33 | 3,34 | -0,42% | 18.757,00 |
| 26.07.2024 | 3,39 | 3,42 | 3,34 | 3,36 | 1,64% | 38.558,00 |
| 25.07.2024 | 3,30 | 3,40 | 3,25 | 3,30 | -3,17% | 85.175,00 |
| 24.07.2024 | 3,35 | 3,45 | 3,30 | 3,41 | -0,18% | 67.123,00 |
| 23.07.2024 | 3,47 | 3,52 | 3,37 | 3,42 | 1,01% | 53.256,00 |
| 22.07.2024 | 3,38 | 3,46 | 3,31 | 3,38 | 0,89% | 51.748,00 |
| 19.07.2024 | 3,39 | 3,45 | 3,32 | 3,35 | -3,23% | 101.192,00 |
| 18.07.2024 | 3,32 | 3,48 | 3,27 | 3,46 | 9,69% | 129.590,00 |
| 17.07.2024 | 3,23 | 3,30 | 3,15 | 3,16 | -2,77% | 88.793,00 |
| 16.07.2024 | 3,18 | 3,28 | 3,10 | 3,25 | 7,84% | 141.516,00 |
| 15.07.2024 | 3,00 | 3,09 | 2,96 | 3,01 | 0,80% | 82.909,00 |
| 12.07.2024 | 3,00 | 3,07 | 2,96 | 2,99 | -0,20% | 120.183,00 |
| 11.07.2024 | 2,90 | 3,00 | 2,87 | 2,99 | 2,89% | 107.399,00 |
| 10.07.2024 | 2,81 | 2,96 | 2,81 | 2,91 | 5,05% | 94.562,00 |
| 09.07.2024 | 2,91 | 2,95 | 2,75 | 2,77 | -4,81% | 200.766,00 |
| 08.07.2024 | 3,02 | 3,05 | 2,88 | 2,91 | -3,45% | 164.694,00 |