51,400$
-6,55%
Echtzeit-Aktienkurs CoreWeave Inc
Bid:
Ask:
Aktienkurse zur CoreWeave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,36 | 56,74 | 50,18 | 51,33 | -6,67% | 729.477,00 |
| 08.05.2025 | 54,71 | 55,70 | 52,77 | 55,00 | 2,61% | 6.263.988,00 |
| 07.05.2025 | 54,91 | 54,91 | 51,40 | 53,60 | -1,28% | 5.979.160,00 |
| 06.05.2025 | 49,36 | 54,83 | 49,06 | 54,30 | 6,44% | 9.644.380,00 |
| 05.05.2025 | 50,43 | 52,78 | 49,70 | 51,01 | -1,09% | 6.432.301,00 |
| 02.05.2025 | 46,94 | 51,82 | 45,80 | 51,57 | 16,36% | 9.199.617,00 |
| 01.05.2025 | 47,03 | 48,35 | 44,03 | 44,32 | 7,31% | 13.001.613,00 |
| 30.04.2025 | 41,00 | 41,51 | 39,50 | 41,30 | -3,55% | 6.100.187,00 |
| 29.04.2025 | 42,21 | 46,45 | 41,01 | 42,82 | 1,90% | 10.493.581,00 |
| 28.04.2025 | 42,01 | 43,33 | 39,78 | 42,02 | 1,16% | 5.194.556,00 |
| 25.04.2025 | 41,95 | 44,36 | 40,90 | 41,54 | -0,55% | 8.765.611,00 |
| 24.04.2025 | 42,55 | 43,50 | 38,80 | 41,77 | 0,36% | 9.376.662,00 |
| 23.04.2025 | 42,08 | 43,95 | 40,16 | 41,62 | 8,08% | 7.651.467,00 |
| 22.04.2025 | 36,98 | 39,61 | 36,00 | 38,51 | 8,74% | 9.589.264,00 |
| 21.04.2025 | 38,62 | 38,64 | 33,52 | 35,42 | -9,40% | 8.116.221,00 |
| 17.04.2025 | 41,05 | 41,63 | 38,35 | 39,09 | -4,03% | 4.844.587,00 |
| 16.04.2025 | 40,17 | 40,84 | 38,26 | 40,73 | -0,12% | 7.206.790,00 |
| 15.04.2025 | 43,56 | 44,74 | 40,00 | 40,78 | -6,49% | 6.841.326,00 |
| 14.04.2025 | 46,80 | 46,85 | 42,40 | 43,61 | -0,32% | 4.826.992,00 |
| 11.04.2025 | 42,50 | 44,88 | 41,02 | 43,75 | 3,67% | 5.579.529,00 |
| 10.04.2025 | 46,90 | 47,00 | 41,84 | 42,20 | -13,47% | 9.404.305,00 |
| 09.04.2025 | 43,73 | 49,88 | 39,12 | 48,77 | 11,83% | 17.229.733,00 |
| 08.04.2025 | 54,15 | 54,80 | 42,36 | 43,61 | -12,52% | 13.657.228,00 |
| 07.04.2025 | 43,89 | 52,00 | 42,16 | 49,85 | 4,25% | 11.414.735,00 |
| 04.04.2025 | 49,60 | 51,00 | 43,51 | 47,82 | -11,12% | 14.469.569,00 |
| 03.04.2025 | 55,39 | 57,65 | 48,26 | 53,80 | -12,32% | 27.120.591,00 |
| 02.04.2025 | 55,91 | 64,62 | 51,40 | 61,36 | 16,72% | 52.666.836,00 |
| 01.04.2025 | 38,50 | 53,27 | 37,20 | 52,57 | 41,77% | 38.327.830,00 |
| 31.03.2025 | 38,49 | 38,49 | 36,00 | 37,08 | -7,30% | 15.194.799,00 |