4,090$
-1,68%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 4,06 | 4,28 | 4,00 | 4,09 | -1,68% | 755.856,00 |
| 22.05.2025 | 3,92 | 4,17 | 3,85 | 4,16 | 6,67% | 704.836,00 |
| 21.05.2025 | 4,13 | 4,28 | 3,80 | 3,90 | -8,88% | 1.454.535,00 |
| 20.05.2025 | 3,90 | 4,31 | 3,74 | 4,28 | 10,59% | 1.602.388,00 |
| 19.05.2025 | 3,77 | 3,87 | 3,68 | 3,87 | 4,03% | 535.897,00 |
| 16.05.2025 | 3,48 | 3,76 | 3,47 | 3,72 | 8,45% | 907.277,00 |
| 15.05.2025 | 3,40 | 3,47 | 3,35 | 3,43 | 1,78% | 434.881,00 |
| 14.05.2025 | 3,48 | 3,56 | 3,36 | 3,37 | -0,74% | 479.515,00 |
| 13.05.2025 | 3,64 | 3,65 | 3,38 | 3,40 | -6,22% | 710.321,00 |
| 12.05.2025 | 3,40 | 3,70 | 3,40 | 3,62 | 4,32% | 622.391,00 |
| 09.05.2025 | 3,54 | 3,59 | 3,40 | 3,47 | -3,34% | 619.071,00 |
| 08.05.2025 | 3,46 | 3,63 | 3,46 | 3,59 | 3,46% | 526.951,00 |
| 07.05.2025 | 3,40 | 3,49 | 3,32 | 3,47 | 3,27% | 412.539,00 |
| 06.05.2025 | 3,43 | 3,51 | 3,26 | 3,36 | -3,17% | 768.065,00 |
| 05.05.2025 | 3,62 | 3,64 | 3,42 | 3,47 | -2,53% | 491.918,00 |
| 02.05.2025 | 3,68 | 3,79 | 3,54 | 3,56 | 4,71% | 669.716,00 |
| 01.05.2025 | 3,60 | 3,60 | 3,38 | 3,40 | -4,23% | 399.612,00 |
| 30.04.2025 | 3,55 | 3,75 | 3,49 | 3,55 | 0,57% | 603.427,00 |
| 29.04.2025 | 3,47 | 3,76 | 3,47 | 3,53 | 1,73% | 925.909,00 |
| 28.04.2025 | 3,28 | 3,59 | 3,27 | 3,47 | 7,43% | 687.579,00 |
| 25.04.2025 | 3,37 | 3,38 | 3,20 | 3,23 | -0,92% | 350.449,00 |
| 24.04.2025 | 3,15 | 3,31 | 3,15 | 3,26 | 2,84% | 284.481,00 |
| 23.04.2025 | 3,25 | 3,32 | 3,13 | 3,17 | -0,63% | 486.899,00 |
| 22.04.2025 | 3,24 | 3,27 | 3,16 | 3,19 | -0,62% | 323.999,00 |
| 21.04.2025 | 3,12 | 3,24 | 3,06 | 3,21 | 2,88% | 441.719,00 |
| 17.04.2025 | 3,15 | 3,16 | 3,07 | 3,12 | -2,50% | 282.788,00 |
| 16.04.2025 | 3,17 | 3,21 | 3,05 | 3,20 | -0,93% | 507.564,00 |
| 15.04.2025 | 3,27 | 3,29 | 3,19 | 3,23 | -1,22% | 530.504,00 |
| 14.04.2025 | 3,19 | 3,29 | 3,06 | 3,27 | 2,51% | 922.508,00 |
| 11.04.2025 | 2,91 | 3,19 | 2,91 | 3,19 | 11,54% | 722.430,00 |
| 10.04.2025 | 2,90 | 2,99 | 2,83 | 2,86 | -3,70% | 397.580,00 |
| 09.04.2025 | 2,70 | 3,02 | 2,66 | 2,97 | 9,19% | 830.240,00 |
| 08.04.2025 | 2,82 | 2,89 | 2,66 | 2,72 | 2,84% | 589.648,00 |
| 07.04.2025 | 2,50 | 2,75 | 2,48 | 2,65 | 2,12% | 1.028.864,00 |
| 04.04.2025 | 2,71 | 2,76 | 2,56 | 2,59 | -8,80% | 897.632,00 |
| 03.04.2025 | 2,83 | 2,90 | 2,78 | 2,84 | -0,70% | 496.322,00 |
| 02.04.2025 | 2,68 | 2,88 | 2,68 | 2,86 | 5,15% | 554.934,00 |
| 01.04.2025 | 2,78 | 2,81 | 2,71 | 2,72 | -2,51% | 836.392,00 |
| 31.03.2025 | 2,93 | 2,93 | 2,72 | 2,79 | -6,38% | 1.178.157,00 |
| 28.03.2025 | 3,29 | 3,33 | 2,97 | 2,98 | 6,43% | 2.029.851,00 |
| 27.03.2025 | 2,85 | 2,90 | 2,78 | 2,80 | -1,75% | 505.257,00 |
| 26.03.2025 | 2,87 | 2,92 | 2,84 | 2,85 | -2,06% | 268.805,00 |
| 25.03.2025 | 3,08 | 3,10 | 2,91 | 2,91 | -3,00% | 356.070,00 |
| 24.03.2025 | 2,91 | 3,02 | 2,90 | 3,00 | 3,27% | 365.545,00 |
| 21.03.2025 | 2,98 | 2,98 | 2,83 | 2,91 | -2,19% | 972.721,00 |
| 20.03.2025 | 3,01 | 3,07 | 2,94 | 2,97 | -2,30% | 458.770,00 |
| 19.03.2025 | 3,01 | 3,11 | 3,01 | 3,04 | 0,66% | 360.338,00 |
| 18.03.2025 | 3,04 | 3,10 | 3,01 | 3,02 | -1,47% | 485.621,00 |
| 17.03.2025 | 3,01 | 3,11 | 3,01 | 3,07 | 1,66% | 346.501,00 |
| 14.03.2025 | 3,07 | 3,14 | 3,01 | 3,02 | -0,50% | 446.894,00 |
| 13.03.2025 | 3,16 | 3,18 | 3,03 | 3,03 | -4,42% | 335.350,00 |
| 12.03.2025 | 3,15 | 3,22 | 3,11 | 3,17 | 0,32% | 471.062,00 |
| 11.03.2025 | 2,92 | 3,20 | 2,87 | 3,16 | 8,22% | 941.803,00 |
| 10.03.2025 | 3,06 | 3,10 | 2,90 | 2,92 | -4,26% | 940.015,00 |
| 07.03.2025 | 3,13 | 3,19 | 3,04 | 3,05 | -4,54% | 509.201,00 |
| 06.03.2025 | 3,12 | 3,21 | 3,09 | 3,20 | 1,11% | 415.026,00 |
| 05.03.2025 | 3,03 | 3,18 | 3,03 | 3,16 | 5,16% | 756.806,00 |
| 04.03.2025 | 3,02 | 3,08 | 2,98 | 3,01 | -2,44% | 527.786,00 |
| 03.03.2025 | 3,23 | 3,27 | 3,05 | 3,08 | -0,96% | 498.894,00 |
| 28.02.2025 | 3,05 | 3,11 | 2,98 | 3,11 | 1,80% | 603.786,00 |
| 27.02.2025 | 3,20 | 3,23 | 3,05 | 3,06 | -4,68% | 440.579,00 |
| 26.02.2025 | 3,16 | 3,29 | 3,16 | 3,21 | 0,94% | 669.690,00 |
| 25.02.2025 | 3,30 | 3,30 | 3,12 | 3,18 | -2,91% | 618.664,00 |
| 24.02.2025 | 3,30 | 3,34 | 3,23 | 3,27 | -0,61% | 617.927,00 |
| 21.02.2025 | 3,33 | 3,39 | 3,22 | 3,29 | 0,30% | 1.158.068,00 |
| 20.02.2025 | 3,38 | 3,47 | 3,26 | 3,28 | -0,30% | 458.286,00 |
| 19.02.2025 | 3,44 | 3,48 | 3,27 | 3,29 | -6,53% | 803.463,00 |
| 18.02.2025 | 3,57 | 3,61 | 3,43 | 3,52 | -3,56% | 914.692,00 |
| 14.02.2025 | 3,62 | 3,69 | 3,53 | 3,65 | 0,00% | 420.531,00 |
| 13.02.2025 | 3,71 | 3,72 | 3,62 | 3,65 | -0,54% | 373.854,00 |
| 12.02.2025 | 3,54 | 3,70 | 3,53 | 3,67 | 3,67% | 423.984,00 |
| 11.02.2025 | 3,65 | 3,68 | 3,53 | 3,54 | -4,58% | 872.039,00 |
| 10.02.2025 | 3,83 | 3,85 | 3,57 | 3,71 | 3,63% | 1.218.609,00 |
| 07.02.2025 | 3,71 | 3,76 | 3,58 | 3,58 | -4,02% | 741.772,00 |
| 06.02.2025 | 3,89 | 3,95 | 3,72 | 3,73 | -1,06% | 564.837,00 |
| 05.02.2025 | 3,61 | 3,78 | 3,60 | 3,77 | 5,01% | 427.645,00 |
| 04.02.2025 | 3,52 | 3,63 | 3,49 | 3,59 | 1,13% | 587.265,00 |
| 03.02.2025 | 3,62 | 3,69 | 3,51 | 3,55 | -6,33% | 706.888,00 |
| 31.01.2025 | 3,88 | 3,88 | 3,71 | 3,79 | -0,79% | 492.146,00 |
| 30.01.2025 | 3,86 | 3,94 | 3,81 | 3,82 | -1,29% | 300.175,00 |
| 29.01.2025 | 4,00 | 4,09 | 3,86 | 3,87 | -3,49% | 600.865,00 |
| 28.01.2025 | 3,77 | 4,03 | 3,74 | 4,01 | 6,08% | 679.524,00 |
| 27.01.2025 | 3,80 | 3,89 | 3,70 | 3,78 | -1,82% | 607.880,00 |
| 24.01.2025 | 4,00 | 4,08 | 3,82 | 3,85 | -2,78% | 723.862,00 |
| 23.01.2025 | 4,00 | 4,01 | 3,77 | 3,96 | 0,00% | 619.431,00 |
| 22.01.2025 | 4,14 | 4,14 | 3,90 | 3,96 | -4,35% | 635.158,00 |
| 21.01.2025 | 4,13 | 4,27 | 4,02 | 4,14 | 0,98% | 823.444,00 |
| 17.01.2025 | 4,19 | 4,30 | 4,06 | 4,10 | -1,91% | 590.798,00 |
| 16.01.2025 | 4,12 | 4,32 | 4,08 | 4,18 | 2,70% | 945.234,00 |
| 15.01.2025 | 3,99 | 4,20 | 3,99 | 4,07 | 3,30% | 819.797,00 |
| 14.01.2025 | 3,97 | 4,20 | 3,92 | 3,94 | 0,00% | 980.607,00 |
| 13.01.2025 | 4,15 | 4,15 | 3,89 | 3,94 | -6,41% | 770.618,00 |
| 10.01.2025 | 4,08 | 4,52 | 4,07 | 4,21 | -0,47% | 1.802.915,00 |
| 08.01.2025 | 4,36 | 4,37 | 3,87 | 4,23 | -9,62% | 2.773.337,00 |
| 07.01.2025 | 4,92 | 5,00 | 4,46 | 4,68 | 5,41% | 4.363.916,00 |
| 06.01.2025 | 4,14 | 4,46 | 3,93 | 4,44 | 22,65% | 2.934.899,00 |
| 03.01.2025 | 3,50 | 3,73 | 3,40 | 3,62 | 4,93% | 1.106.167,00 |
| 02.01.2025 | 3,36 | 3,66 | 3,32 | 3,45 | 1,17% | 1.214.664,00 |
| 31.12.2024 | 3,09 | 3,44 | 3,09 | 3,41 | 9,29% | 890.023,00 |
| 30.12.2024 | 3,15 | 3,23 | 3,04 | 3,12 | -1,58% | 416.843,00 |