2,549€
-2,41%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 2,64 | 2,65 | 2,51 | 2,55 | -3,49% | 1.205,00 |
| 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 |
| 05.09.2024 | 2,56 | 2,64 | 2,49 | 2,56 | 0,75% | 31.610,00 |
| 04.09.2024 | 2,80 | 2,80 | 2,51 | 2,54 | -8,47% | 8.600,00 |
| 03.09.2024 | 2,84 | 2,86 | 2,76 | 2,78 | -2,53% | 690,00 |
| 02.09.2024 | 2,84 | 2,89 | 2,78 | 2,85 | -0,11% | 15.834,00 |
| 30.08.2024 | 2,91 | 2,95 | 2,84 | 2,85 | -1,21% | 6.663,00 |
| 29.08.2024 | 2,89 | 3,01 | 2,88 | 2,89 | -0,55% | 12.495,00 |
| 28.08.2024 | 2,96 | 2,97 | 2,79 | 2,90 | -1,19% | 2.417,00 |
| 27.08.2024 | 3,02 | 3,21 | 2,88 | 2,94 | -2,33% | 8.533,00 |
| 26.08.2024 | 2,94 | 3,02 | 2,91 | 3,01 | 1,83% | 4.215,00 |
| 23.08.2024 | 2,90 | 2,97 | 2,88 | 2,95 | 3,00% | 200,00 |
| 22.08.2024 | 2,98 | 3,04 | 2,85 | 2,87 | -3,53% | 8.690,00 |
| 21.08.2024 | 2,89 | 3,03 | 2,87 | 2,97 | 2,84% | 26.400,00 |
| 20.08.2024 | 2,98 | 2,99 | 2,87 | 2,89 | -2,92% | 12.789,00 |
| 19.08.2024 | 2,94 | 3,02 | 2,86 | 2,98 | 1,16% | 6.620,00 |
| 16.08.2024 | 2,97 | 3,05 | 2,90 | 2,94 | -0,88% | 14.125,00 |
| 15.08.2024 | 3,00 | 3,13 | 2,91 | 2,97 | -1,46% | 4.566,00 |
| 14.08.2024 | 3,01 | 3,07 | 2,89 | 3,01 | -0,07% | 7.583,00 |
| 13.08.2024 | 2,98 | 3,06 | 2,98 | 3,02 | 1,04% | 6.903,00 |
| 12.08.2024 | 3,00 | 3,13 | 2,96 | 2,98 | -0,80% | 140,00 |
| 09.08.2024 | 3,16 | 3,24 | 2,98 | 3,01 | -5,53% | 633,00 |
| 08.08.2024 | 3,07 | 3,18 | 3,05 | 3,18 | 4,46% | 1.685,00 |
| 07.08.2024 | 3,14 | 3,28 | 3,04 | 3,05 | -2,87% | 5.115,00 |
| 06.08.2024 | 2,92 | 3,14 | 2,90 | 3,14 | 7,95% | 5.072,00 |
| 05.08.2024 | 3,13 | 3,13 | 2,73 | 2,91 | -8,30% | 15.257,00 |
| 02.08.2024 | 3,32 | 3,32 | 3,05 | 3,17 | -4,60% | 14.498,00 |
| 01.08.2024 | 3,49 | 3,54 | 3,28 | 3,32 | -4,35% | 4.000,00 |
| 31.07.2024 | 3,32 | 3,56 | 3,23 | 3,47 | 4,20% | 7.278,00 |
| 30.07.2024 | 3,38 | 3,41 | 3,27 | 3,33 | -1,91% | 8.305,00 |
| 29.07.2024 | 3,44 | 3,45 | 3,30 | 3,40 | -1,16% | 6.209,00 |
| 26.07.2024 | 3,38 | 3,44 | 3,32 | 3,44 | 2,08% | 14.750,00 |
| 25.07.2024 | 3,30 | 3,43 | 3,26 | 3,37 | 1,29% | 15.587,00 |
| 24.07.2024 | 3,39 | 3,44 | 3,27 | 3,33 | -1,66% | 3.065,00 |
| 23.07.2024 | 3,46 | 3,54 | 3,33 | 3,38 | -2,59% | 12.676,00 |
| 22.07.2024 | 3,42 | 3,50 | 3,30 | 3,47 | 2,66% | 627,00 |
| 19.07.2024 | 3,42 | 3,46 | 3,31 | 3,38 | -1,02% | 2.170,00 |
| 18.07.2024 | 3,35 | 3,54 | 3,30 | 3,42 | 2,24% | 15.287,00 |
| 17.07.2024 | 3,25 | 3,41 | 3,09 | 3,34 | 2,14% | 9.319,00 |
| 16.07.2024 | 3,31 | 3,31 | 3,09 | 3,27 | -1,24% | 6.482,00 |
| 15.07.2024 | 2,99 | 3,36 | 2,95 | 3,31 | 10,99% | 24.032,00 |
| 12.07.2024 | 3,02 | 3,10 | 2,91 | 2,99 | -0,37% | 11.145,00 |
| 11.07.2024 | 2,89 | 3,04 | 2,86 | 3,00 | 4,50% | 12.453,00 |
| 10.07.2024 | 2,84 | 2,97 | 2,81 | 2,87 | 1,52% | 7.044,00 |