3,020$
2,03%
Echtzeit-Aktienkurs CureVac N.V.
Bid:
Ask:
Aktienkurse zur CureVac N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 2,96 | 3,07 | 2,96 | 3,02 | 2,03% | 343.509,00 |
| 03.10.2024 | 3,02 | 3,02 | 2,91 | 2,96 | -1,33% | 181.647,00 |
| 02.10.2024 | 2,96 | 3,04 | 2,90 | 3,00 | 0,84% | 362.384,00 |
| 01.10.2024 | 2,95 | 3,02 | 2,91 | 2,98 | 1,19% | 289.519,00 |
| 30.09.2024 | 3,00 | 3,11 | 2,93 | 2,94 | -2,00% | 400.857,00 |
| 27.09.2024 | 3,08 | 3,10 | 2,90 | 3,00 | -0,33% | 1.106.553,00 |
| 26.09.2024 | 3,10 | 3,15 | 2,87 | 3,01 | -1,63% | 1.043.826,00 |
| 25.09.2024 | 3,21 | 3,22 | 3,02 | 3,06 | -3,92% | 466.276,00 |
| 24.09.2024 | 3,11 | 3,19 | 3,04 | 3,19 | 3,07% | 156.570,00 |
| 23.09.2024 | 3,23 | 3,24 | 3,07 | 3,09 | -4,33% | 415.949,00 |
| 20.09.2024 | 3,31 | 3,31 | 3,21 | 3,23 | -1,82% | 308.160,00 |
| 19.09.2024 | 3,30 | 3,39 | 3,28 | 3,29 | 0,00% | 267.053,00 |
| 18.09.2024 | 3,28 | 3,36 | 3,21 | 3,29 | 0,30% | 310.254,00 |
| 17.09.2024 | 3,29 | 3,31 | 3,19 | 3,28 | 0,31% | 263.128,00 |
| 16.09.2024 | 3,40 | 3,40 | 3,16 | 3,27 | -4,94% | 428.598,00 |
| 13.09.2024 | 3,02 | 3,44 | 3,02 | 3,44 | 11,33% | 1.169.192,00 |
| 12.09.2024 | 3,09 | 3,15 | 2,91 | 3,09 | 1,98% | 391.362,00 |
| 11.09.2024 | 3,02 | 3,05 | 2,93 | 3,03 | -0,66% | 202.250,00 |
| 10.09.2024 | 2,91 | 3,09 | 2,91 | 3,05 | 4,45% | 406.499,00 |
| 09.09.2024 | 2,82 | 3,03 | 2,82 | 2,92 | 6,96% | 566.173,00 |
| 06.09.2024 | 2,81 | 2,89 | 2,70 | 2,73 | -4,21% | 481.697,00 |
| 05.09.2024 | 2,81 | 2,87 | 2,77 | 2,85 | 1,42% | 613.096,00 |
| 04.09.2024 | 3,01 | 3,02 | 2,78 | 2,81 | -8,47% | 639.612,00 |
| 03.09.2024 | 3,15 | 3,17 | 3,04 | 3,07 | -2,23% | 647.557,00 |
| 30.08.2024 | 3,20 | 3,30 | 3,13 | 3,14 | -2,48% | 403.988,00 |
| 29.08.2024 | 3,23 | 3,32 | 3,19 | 3,22 | 0,31% | 309.295,00 |
| 28.08.2024 | 3,30 | 3,30 | 3,09 | 3,21 | -2,13% | 325.993,00 |
| 27.08.2024 | 3,37 | 3,37 | 3,21 | 3,28 | -2,67% | 432.371,00 |
| 26.08.2024 | 3,32 | 3,37 | 3,24 | 3,37 | 1,81% | 262.201,00 |
| 23.08.2024 | 3,22 | 3,33 | 3,22 | 3,31 | 3,76% | 394.709,00 |
| 22.08.2024 | 3,33 | 3,35 | 3,17 | 3,19 | -3,92% | 384.507,00 |
| 21.08.2024 | 3,29 | 3,39 | 3,22 | 3,32 | 2,79% | 425.080,00 |
| 20.08.2024 | 3,28 | 3,31 | 3,19 | 3,23 | -2,42% | 420.336,00 |
| 19.08.2024 | 3,26 | 3,35 | 3,19 | 3,31 | 2,16% | 784.784,00 |
| 16.08.2024 | 3,25 | 3,35 | 3,18 | 3,24 | -0,61% | 514.058,00 |
| 15.08.2024 | 3,35 | 3,48 | 3,20 | 3,26 | -1,51% | 485.224,00 |
| 14.08.2024 | 3,36 | 3,43 | 3,18 | 3,31 | 0,00% | 671.869,00 |
| 13.08.2024 | 3,22 | 3,36 | 3,22 | 3,31 | 1,85% | 278.016,00 |
| 12.08.2024 | 3,29 | 3,36 | 3,23 | 3,25 | -0,91% | 290.175,00 |
| 09.08.2024 | 3,50 | 3,53 | 3,25 | 3,28 | -5,48% | 459.537,00 |
| 08.08.2024 | 3,34 | 3,47 | 3,32 | 3,47 | 4,20% | 473.819,00 |
| 07.08.2024 | 3,49 | 3,60 | 3,32 | 3,33 | -2,06% | 510.244,00 |
| 06.08.2024 | 3,22 | 3,43 | 3,19 | 3,40 | 7,26% | 608.191,00 |
| 05.08.2024 | 3,04 | 3,31 | 3,00 | 3,17 | -8,65% | 1.353.788,00 |
| 02.08.2024 | 3,47 | 3,57 | 3,31 | 3,47 | -3,34% | 1.101.258,00 |
| 01.08.2024 | 3,74 | 3,74 | 3,54 | 3,59 | -4,77% | 430.688,00 |
| 31.07.2024 | 3,59 | 3,86 | 3,49 | 3,77 | 4,58% | 1.266.816,00 |
| 30.07.2024 | 3,66 | 3,69 | 3,53 | 3,61 | -1,77% | 475.705,00 |
| 29.07.2024 | 3,65 | 3,73 | 3,58 | 3,67 | -1,34% | 557.136,00 |
| 26.07.2024 | 3,69 | 3,74 | 3,60 | 3,72 | 1,78% | 333.724,00 |
| 25.07.2024 | 3,55 | 3,82 | 3,52 | 3,66 | 1,53% | 624.635,00 |
| 24.07.2024 | 3,65 | 3,75 | 3,54 | 3,60 | -2,17% | 465.716,00 |
| 23.07.2024 | 3,80 | 3,83 | 3,62 | 3,68 | -2,90% | 747.938,00 |
| 22.07.2024 | 3,69 | 3,81 | 3,58 | 3,79 | 3,27% | 722.659,00 |
| 19.07.2024 | 3,69 | 3,78 | 3,60 | 3,67 | -1,34% | 665.584,00 |
| 18.07.2024 | 3,63 | 3,87 | 3,62 | 3,72 | 1,64% | 1.191.702,00 |
| 17.07.2024 | 3,50 | 3,74 | 3,38 | 3,66 | 2,81% | 1.000.540,00 |
| 16.07.2024 | 3,52 | 3,59 | 3,34 | 3,56 | -1,39% | 989.409,00 |
| 15.07.2024 | 3,29 | 3,67 | 3,22 | 3,61 | 11,08% | 1.784.025,00 |
| 12.07.2024 | 3,29 | 3,39 | 3,17 | 3,25 | -0,61% | 898.246,00 |
| 11.07.2024 | 3,27 | 3,30 | 3,11 | 3,27 | 5,14% | 1.186.049,00 |
| 10.07.2024 | 3,11 | 3,23 | 3,04 | 3,11 | 1,63% | 816.008,00 |
| 09.07.2024 | 3,14 | 3,15 | 2,95 | 3,06 | -2,24% | 1.226.828,00 |
| 08.07.2024 | 3,25 | 3,32 | 3,10 | 3,13 | -4,86% | 1.179.005,00 |
| 05.07.2024 | 3,33 | 3,47 | 3,17 | 3,29 | 5,45% | 1.506.402,00 |
| 03.07.2024 | 3,79 | 3,80 | 3,08 | 3,12 | -6,59% | 7.973.290,00 |
| 02.07.2024 | 3,35 | 3,46 | 3,28 | 3,34 | 0,30% | 670.907,00 |
| 01.07.2024 | 3,40 | 3,57 | 3,33 | 3,33 | -2,06% | 708.274,00 |
| 28.06.2024 | 3,36 | 3,42 | 3,28 | 3,40 | 1,34% | 409.933,00 |
| 27.06.2024 | 3,34 | 3,40 | 3,23 | 3,36 | -0,30% | 488.347,00 |
| 26.06.2024 | 3,53 | 3,65 | 3,16 | 3,37 | -4,67% | 1.144.705,00 |
| 25.06.2024 | 3,50 | 3,69 | 3,40 | 3,53 | 1,73% | 807.302,00 |
| 24.06.2024 | 3,29 | 3,56 | 3,26 | 3,47 | 6,44% | 903.180,00 |
| 21.06.2024 | 3,28 | 3,35 | 3,20 | 3,26 | 0,00% | 442.740,00 |
| 20.06.2024 | 3,38 | 3,39 | 3,18 | 3,26 | 0,31% | 615.908,00 |
| 18.06.2024 | 3,47 | 3,51 | 3,13 | 3,25 | -6,61% | 1.191.387,00 |
| 17.06.2024 | 3,60 | 3,63 | 3,43 | 3,48 | -5,18% | 762.778,00 |
| 14.06.2024 | 3,85 | 3,85 | 3,58 | 3,67 | -8,25% | 1.174.284,00 |
| 13.06.2024 | 4,10 | 4,15 | 3,93 | 4,00 | -3,61% | 783.345,00 |
| 12.06.2024 | 4,30 | 4,58 | 4,12 | 4,15 | -2,35% | 718.411,00 |
| 11.06.2024 | 4,50 | 4,50 | 4,01 | 4,25 | -7,31% | 1.383.279,00 |
| 10.06.2024 | 4,46 | 4,60 | 4,27 | 4,59 | 2,12% | 967.518,00 |
| 07.06.2024 | 4,84 | 4,90 | 4,47 | 4,49 | -10,02% | 1.726.012,00 |
| 06.06.2024 | 4,98 | 5,28 | 4,63 | 4,99 | 10,15% | 3.852.619,00 |
| 05.06.2024 | 4,19 | 4,57 | 4,13 | 4,53 | 12,13% | 1.998.470,00 |
| 04.06.2024 | 4,43 | 4,56 | 4,00 | 4,04 | -6,48% | 1.966.686,00 |
| 03.06.2024 | 3,98 | 4,48 | 3,95 | 4,32 | 11,05% | 2.159.674,00 |
| 31.05.2024 | 3,73 | 4,08 | 3,73 | 3,89 | 3,18% | 1.030.663,00 |
| 30.05.2024 | 3,77 | 3,85 | 3,61 | 3,77 | -0,79% | 859.371,00 |
| 29.05.2024 | 3,61 | 4,13 | 3,44 | 3,80 | 3,54% | 2.234.353,00 |
| 28.05.2024 | 3,70 | 3,78 | 3,40 | 3,67 | -0,54% | 2.190.065,00 |
| 24.05.2024 | 4,03 | 4,03 | 3,68 | 3,69 | -7,05% | 1.783.519,00 |
| 23.05.2024 | 3,96 | 4,12 | 3,80 | 3,97 | 1,53% | 3.336.608,00 |
| 22.05.2024 | 3,47 | 4,31 | 3,46 | 3,91 | 18,84% | 9.727.709,00 |
| 21.05.2024 | 3,40 | 3,53 | 3,25 | 3,29 | -3,24% | 504.024,00 |
| 20.05.2024 | 3,55 | 3,64 | 3,33 | 3,40 | -2,58% | 746.503,00 |
| 17.05.2024 | 3,62 | 3,98 | 3,41 | 3,49 | 0,29% | 2.389.240,00 |
| 16.05.2024 | 3,21 | 3,56 | 3,19 | 3,48 | 9,09% | 1.347.512,00 |
| 15.05.2024 | 3,13 | 3,29 | 3,10 | 3,19 | 2,90% | 514.525,00 |
| 14.05.2024 | 3,02 | 3,15 | 3,02 | 3,10 | 4,38% | 342.619,00 |