3,738€
0,97%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 3,75 | 3,80 | 3,66 | 3,74 | 0,43% | 3.550,00 |
| 29.01.2025 | 3,82 | 3,93 | 3,70 | 3,72 | -2,95% | 6.230,00 |
| 28.01.2025 | 3,61 | 3,87 | 3,60 | 3,84 | 6,12% | 10.628,00 |
| 27.01.2025 | 3,59 | 3,73 | 3,55 | 3,61 | -1,36% | 6.051,00 |
| 24.01.2025 | 3,83 | 3,89 | 3,64 | 3,66 | -3,73% | 2.723,00 |
| 23.01.2025 | 3,80 | 3,85 | 3,65 | 3,81 | -0,18% | 4.806,00 |
| 22.01.2025 | 3,95 | 3,98 | 3,76 | 3,81 | -4,15% | 13.828,00 |
| 21.01.2025 | 3,94 | 4,09 | 3,86 | 3,98 | 1,12% | 4.070,00 |
| 20.01.2025 | 3,98 | 4,11 | 3,91 | 3,93 | -1,28% | 3.489,00 |
| 17.01.2025 | 4,05 | 4,13 | 3,94 | 3,99 | -1,65% | 4.280,00 |
| 16.01.2025 | 3,96 | 4,18 | 3,95 | 4,05 | 2,58% | 9.674,00 |
| 15.01.2025 | 3,84 | 4,06 | 3,82 | 3,95 | 3,13% | 5.880,00 |
| 14.01.2025 | 3,90 | 4,07 | 3,80 | 3,83 | -0,80% | 5.944,00 |
| 13.01.2025 | 4,11 | 4,28 | 3,81 | 3,86 | -6,15% | 35.160,00 |
| 10.01.2025 | 3,97 | 4,40 | 3,90 | 4,11 | 3,29% | 32.541,00 |
| 09.01.2025 | 4,10 | 4,10 | 3,88 | 3,98 | -2,74% | 8.275,00 |
| 08.01.2025 | 4,61 | 4,64 | 3,77 | 4,10 | -9,44% | 44.132,00 |
| 07.01.2025 | 4,48 | 4,97 | 4,23 | 4,52 | 5,68% | 84.230,00 |
| 06.01.2025 | 3,50 | 4,29 | 3,50 | 4,28 | 21,63% | 53.924,00 |
| 03.01.2025 | 3,37 | 3,62 | 3,31 | 3,52 | 4,52% | 9.325,00 |
| 02.01.2025 | 3,30 | 3,55 | 3,13 | 3,37 | 12,27% | 66.498,00 |
| 30.12.2024 | 3,05 | 3,05 | 2,94 | 3,00 | -1,58% | 7.710,00 |
| 27.12.2024 | 2,85 | 3,08 | 2,80 | 3,05 | 6,91% | 3.614,00 |
| 23.12.2024 | 2,76 | 2,88 | 2,72 | 2,85 | 2,96% | 22.898,00 |
| 20.12.2024 | 2,88 | 2,91 | 2,71 | 2,77 | -4,52% | 9.983,00 |
| 19.12.2024 | 2,65 | 2,92 | 2,58 | 2,90 | 9,03% | 7.806,00 |
| 18.12.2024 | 2,81 | 2,81 | 2,63 | 2,66 | -5,64% | 33.237,00 |
| 17.12.2024 | 2,93 | 2,94 | 2,71 | 2,82 | -4,67% | 21.621,00 |
| 16.12.2024 | 3,02 | 3,12 | 2,93 | 2,96 | -2,02% | 14.683,00 |
| 13.12.2024 | 3,06 | 3,10 | 2,98 | 3,02 | -0,98% | 170,00 |
| 12.12.2024 | 3,09 | 3,21 | 3,03 | 3,05 | -2,12% | 3.746,00 |
| 11.12.2024 | 3,07 | 3,19 | 3,02 | 3,11 | 2,50% | 7.441,00 |
| 10.12.2024 | 3,19 | 3,33 | 3,02 | 3,04 | -4,53% | 17.226,00 |
| 09.12.2024 | 2,98 | 3,20 | 2,98 | 3,18 | 8,02% | 13.145,00 |
| 06.12.2024 | 2,85 | 3,07 | 2,76 | 2,94 | 2,54% | 38.913,00 |
| 05.12.2024 | 2,76 | 2,89 | 2,63 | 2,87 | 4,59% | 23.310,00 |
| 04.12.2024 | 2,73 | 2,80 | 2,69 | 2,75 | 1,03% | 3.445,00 |
| 03.12.2024 | 2,78 | 2,81 | 2,65 | 2,72 | -1,95% | 2.439,00 |
| 02.12.2024 | 2,78 | 2,82 | 2,74 | 2,77 | 1,65% | 2.505,00 |
| 29.11.2024 | 2,70 | 2,80 | 2,68 | 2,73 | 0,96% | 9.227,00 |
| 28.11.2024 | 2,69 | 2,83 | 2,66 | 2,70 | -0,41% | 9.594,00 |
| 27.11.2024 | 2,62 | 2,78 | 2,57 | 2,71 | 3,71% | 8.022,00 |
| 26.11.2024 | 2,64 | 2,65 | 2,51 | 2,61 | -0,91% | 1.319,00 |
| 25.11.2024 | 2,56 | 2,68 | 2,53 | 2,64 | 3,45% | 775,00 |
| 22.11.2024 | 2,45 | 2,60 | 2,40 | 2,55 | 4,25% | 11.650,00 |
| 21.11.2024 | 2,36 | 2,46 | 2,32 | 2,45 | 2,90% | 8.945,00 |
| 20.11.2024 | 2,39 | 2,41 | 2,25 | 2,38 | 0,30% | 3.722,00 |
| 19.11.2024 | 2,44 | 2,50 | 2,37 | 2,37 | -2,11% | 4.425,00 |
| 18.11.2024 | 2,42 | 2,48 | 2,37 | 2,42 | -0,08% | 4.238,00 |
| 15.11.2024 | 2,55 | 2,56 | 2,37 | 2,42 | -4,68% | 9.874,00 |
| 14.11.2024 | 2,62 | 2,64 | 2,49 | 2,54 | -2,38% | 5.475,00 |
| 13.11.2024 | 2,68 | 2,74 | 2,58 | 2,60 | -3,80% | 15.730,00 |
| 12.11.2024 | 2,63 | 2,78 | 2,59 | 2,71 | 3,56% | 3.957,00 |
| 11.11.2024 | 2,65 | 2,73 | 2,57 | 2,61 | -0,95% | 6.382,00 |
| 08.11.2024 | 2,63 | 2,74 | 2,59 | 2,64 | 1,11% | 6.862,00 |
| 07.11.2024 | 2,67 | 2,70 | 2,56 | 2,61 | -1,88% | 3.780,00 |
| 06.11.2024 | 2,85 | 2,85 | 2,52 | 2,66 | -0,19% | 5.720,00 |
| 05.11.2024 | 2,49 | 2,67 | 2,43 | 2,67 | 6,60% | 19.000,00 |
| 04.11.2024 | 2,58 | 2,65 | 2,41 | 2,50 | -2,61% | 17.375,00 |
| 01.11.2024 | 2,54 | 2,60 | 2,53 | 2,57 | -1,72% | 2.287,00 |
| 31.10.2024 | 2,57 | 2,66 | 2,51 | 2,61 | -0,50% | 2.005,00 |
| 30.10.2024 | 2,70 | 2,72 | 2,55 | 2,63 | -2,42% | 4.436,00 |
| 29.10.2024 | 2,60 | 2,80 | 2,57 | 2,69 | 2,91% | 14.217,00 |
| 28.10.2024 | 2,52 | 2,61 | 2,52 | 2,61 | 2,43% | 695,00 |
| 25.10.2024 | 2,50 | 2,55 | 2,48 | 2,55 | 1,51% | 961,00 |
| 24.10.2024 | 2,50 | 2,56 | 2,47 | 2,51 | 0,24% | 3.632,00 |
| 23.10.2024 | 2,54 | 2,57 | 2,48 | 2,51 | -1,72% | 5.456,00 |
| 22.10.2024 | 2,56 | 2,61 | 2,46 | 2,55 | -0,55% | 8.915,00 |
| 21.10.2024 | 2,58 | 2,64 | 2,50 | 2,57 | -0,62% | 10.987,00 |
| 18.10.2024 | 2,58 | 2,64 | 2,57 | 2,58 | -1,03% | 1.620,00 |
| 17.10.2024 | 2,59 | 2,66 | 2,55 | 2,61 | 0,08% | 400,00 |
| 16.10.2024 | 2,57 | 2,62 | 2,57 | 2,61 | 0,81% | 3.760,00 |
| 15.10.2024 | 2,60 | 2,63 | 2,53 | 2,59 | -0,42% | 21.177,00 |
| 14.10.2024 | 2,66 | 2,67 | 2,59 | 2,60 | -2,26% | 11.950,00 |
| 11.10.2024 | 2,65 | 2,68 | 2,61 | 2,66 | 1,03% | 4.916,00 |
| 10.10.2024 | 2,66 | 2,70 | 2,60 | 2,63 | -0,60% | 6.251,00 |
| 09.10.2024 | 2,67 | 2,73 | 2,60 | 2,65 | 0,68% | 6.335,00 |
| 08.10.2024 | 2,74 | 2,75 | 2,63 | 2,63 | -3,74% | 13.220,00 |
| 07.10.2024 | 2,76 | 2,80 | 2,69 | 2,73 | -0,07% | 15.400,00 |
| 04.10.2024 | 2,67 | 2,79 | 2,65 | 2,73 | 1,94% | 16.257,00 |
| 03.10.2024 | 2,71 | 2,73 | 2,64 | 2,68 | -1,47% | 2.310,00 |
| 02.10.2024 | 2,66 | 2,75 | 2,62 | 2,72 | 1,19% | 7.463,00 |
| 01.10.2024 | 2,65 | 2,74 | 2,63 | 2,69 | 1,59% | 2.260,00 |
| 30.09.2024 | 2,68 | 2,78 | 2,64 | 2,65 | -1,38% | 10.580,00 |
| 27.09.2024 | 2,73 | 2,77 | 2,61 | 2,68 | -0,67% | 8.570,00 |
| 26.09.2024 | 2,77 | 2,92 | 2,59 | 2,70 | -1,64% | 13.485,00 |
| 25.09.2024 | 2,84 | 2,89 | 2,72 | 2,75 | -3,58% | 5.518,00 |
| 24.09.2024 | 2,83 | 2,88 | 2,75 | 2,85 | 2,63% | 8.547,00 |
| 23.09.2024 | 2,92 | 2,96 | 2,76 | 2,78 | -4,97% | 8.555,00 |
| 20.09.2024 | 2,95 | 3,06 | 2,88 | 2,92 | -0,95% | 1.880,00 |
| 19.09.2024 | 2,97 | 3,07 | 2,95 | 2,95 | 0,24% | 27.230,00 |
| 18.09.2024 | 2,93 | 3,01 | 2,90 | 2,94 | -0,17% | 10.000,00 |
| 17.09.2024 | 2,91 | 2,97 | 2,87 | 2,95 | 0,72% | 11.962,00 |
| 16.09.2024 | 3,09 | 3,12 | 2,84 | 2,93 | -5,55% | 16.925,00 |
| 13.09.2024 | 2,78 | 3,10 | 2,70 | 3,10 | 11,12% | 12.843,00 |
| 12.09.2024 | 2,76 | 2,87 | 2,65 | 2,79 | 1,53% | 13.160,00 |
| 11.09.2024 | 2,79 | 2,81 | 2,67 | 2,75 | -0,58% | 7.680,00 |
| 10.09.2024 | 2,64 | 2,80 | 2,61 | 2,76 | 4,07% | 4.025,00 |
| 09.09.2024 | 2,50 | 2,75 | 2,50 | 2,65 | 7,54% | 44.472,00 |
| 06.09.2024 | 2,57 | 2,59 | 2,43 | 2,47 | -3,63% | 11.248,00 |