2,480€
-3,73%
Echtzeit-Aktienkurs CureVac NV
Bid:
Ask:
Aktienkurse zur CureVac NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 3,01 | 3,15 | 2,93 | 3,01 | -2,02% | 224.316,00 |
| 04.07.2024 | 3,06 | 3,10 | 2,95 | 3,08 | 0,26% | 310.737,00 |
| 03.07.2024 | 3,88 | 3,96 | 3,07 | 3,07 | -1,10% | 1.033.648,00 |
| 02.07.2024 | 3,12 | 3,19 | 3,08 | 3,10 | -2,51% | 64.210,00 |
| 01.07.2024 | 3,21 | 3,33 | 3,17 | 3,18 | 2,71% | 68.741,00 |
| 28.06.2024 | 3,09 | 3,20 | 3,07 | 3,10 | 0,45% | 81.444,00 |
| 27.06.2024 | 3,19 | 3,19 | 3,04 | 3,08 | -4,34% | 65.834,00 |
| 26.06.2024 | 3,37 | 3,38 | 3,22 | 3,22 | -3,42% | 81.733,00 |
| 25.06.2024 | 3,30 | 3,37 | 3,19 | 3,34 | 3,54% | 173.803,00 |
| 24.06.2024 | 3,06 | 3,25 | 3,03 | 3,22 | 4,00% | 152.724,00 |
| 21.06.2024 | 3,04 | 3,13 | 3,01 | 3,10 | 1,84% | 96.049,00 |
| 20.06.2024 | 3,03 | 3,12 | 3,01 | 3,04 | 1,20% | 170.596,00 |
| 19.06.2024 | 3,01 | 3,02 | 2,95 | 3,01 | 0,53% | 72.714,00 |
| 18.06.2024 | 3,21 | 3,28 | 2,99 | 2,99 | -9,00% | 215.316,00 |
| 17.06.2024 | 3,48 | 3,48 | 3,28 | 3,29 | -5,35% | 111.557,00 |
| 14.06.2024 | 3,71 | 3,71 | 3,46 | 3,47 | -7,26% | 227.312,00 |
| 13.06.2024 | 3,87 | 3,90 | 3,69 | 3,75 | -5,40% | 151.153,00 |
| 12.06.2024 | 3,88 | 4,11 | 3,84 | 3,96 | 1,90% | 162.623,00 |
| 11.06.2024 | 4,23 | 4,27 | 3,86 | 3,89 | -3,57% | 298.314,00 |
| 10.06.2024 | 4,31 | 4,32 | 3,99 | 4,03 | -6,15% | 312.235,00 |
| 07.06.2024 | 4,59 | 4,64 | 4,21 | 4,29 | -7,77% | 367.461,00 |
| 06.06.2024 | 4,57 | 4,70 | 4,32 | 4,66 | 12,90% | 1.096.570,00 |
| 05.06.2024 | 3,79 | 4,19 | 3,75 | 4,12 | 8,81% | 340.276,00 |
| 04.06.2024 | 4,04 | 4,20 | 3,79 | 3,79 | -5,01% | 375.276,00 |
| 03.06.2024 | 3,60 | 4,01 | 3,60 | 3,99 | 8,60% | 417.349,00 |
| 31.05.2024 | 3,42 | 3,73 | 3,41 | 3,67 | 8,70% | 326.827,00 |
| 30.05.2024 | 3,51 | 3,53 | 3,34 | 3,38 | -6,16% | 132.526,00 |
| 29.05.2024 | 3,37 | 3,65 | 3,19 | 3,60 | 10,83% | 321.489,00 |
| 28.05.2024 | 3,42 | 3,55 | 3,22 | 3,25 | -6,29% | 223.697,00 |
| 27.05.2024 | 3,41 | 3,54 | 3,41 | 3,47 | -4,78% | 174.982,00 |
| 24.05.2024 | 3,72 | 3,73 | 3,49 | 3,64 | -1,51% | 192.929,00 |
| 23.05.2024 | 3,76 | 3,92 | 3,53 | 3,70 | -3,04% | 343.653,00 |
| 22.05.2024 | 3,09 | 3,97 | 3,02 | 3,81 | 21,23% | 500.863,00 |
| 21.05.2024 | 3,13 | 3,23 | 3,08 | 3,15 | 0,32% | 127.886,00 |
| 20.05.2024 | 3,25 | 3,33 | 3,10 | 3,14 | -9,47% | 157.431,00 |
| 17.05.2024 | 3,23 | 3,64 | 3,20 | 3,46 | 8,05% | 375.615,00 |
| 16.05.2024 | 2,90 | 3,24 | 2,90 | 3,21 | 9,79% | 268.837,00 |
| 15.05.2024 | 2,89 | 3,01 | 2,87 | 2,92 | 0,14% | 157.029,00 |
| 14.05.2024 | 2,77 | 2,93 | 2,76 | 2,92 | 4,59% | 145.456,00 |
| 13.05.2024 | 2,72 | 2,82 | 2,67 | 2,79 | -0,78% | 73.829,00 |
| 10.05.2024 | 2,75 | 2,83 | 2,71 | 2,81 | 3,16% | 73.181,00 |
| 09.05.2024 | 2,70 | 2,74 | 2,66 | 2,72 | 1,41% | 40.350,00 |
| 08.05.2024 | 2,83 | 2,83 | 2,66 | 2,69 | -5,75% | 78.645,00 |
| 07.05.2024 | 2,73 | 2,85 | 2,69 | 2,85 | 2,30% | 129.360,00 |
| 06.05.2024 | 2,94 | 2,94 | 2,72 | 2,79 | -1,14% | 365.566,00 |
| 03.05.2024 | 2,60 | 2,84 | 2,56 | 2,82 | 12,27% | 162.628,00 |
| 02.05.2024 | 2,47 | 2,54 | 2,45 | 2,51 | 5,73% | 103.334,00 |
| 30.04.2024 | 2,38 | 2,38 | 2,31 | 2,37 | 2,06% | 107.485,00 |
| 29.04.2024 | 2,18 | 2,35 | 2,14 | 2,33 | 7,09% | 213.650,00 |
| 26.04.2024 | 2,19 | 2,26 | 2,14 | 2,17 | 2,94% | 158.231,00 |
| 25.04.2024 | 2,35 | 2,38 | 2,11 | 2,11 | -7,05% | 135.574,00 |
| 24.04.2024 | 2,46 | 2,50 | 2,20 | 2,27 | -4,70% | 206.735,00 |
| 23.04.2024 | 2,40 | 2,56 | 2,38 | 2,38 | 1,79% | 129.336,00 |
| 22.04.2024 | 2,32 | 2,40 | 2,30 | 2,34 | 3,54% | 138.645,00 |
| 19.04.2024 | 2,45 | 2,45 | 2,25 | 2,26 | -4,56% | 161.113,00 |