102,160$
-0,61%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 100,90 | 103,08 | 96,32 | 103,04 | 0,24% | 24.208.320,00 |
| 28.08.2025 | 100,64 | 105,50 | 99,90 | 102,79 | 6,05% | 45.313.150,00 |
| 27.08.2025 | 93,95 | 97,50 | 92,65 | 96,93 | 6,06% | 32.747.405,00 |
| 26.08.2025 | 91,82 | 94,77 | 90,32 | 91,39 | -1,07% | 16.042.721,00 |
| 25.08.2025 | 94,00 | 94,00 | 90,00 | 92,38 | -1,71% | 14.803.443,00 |
| 22.08.2025 | 91,09 | 98,60 | 88,58 | 93,99 | 3,52% | 34.000.406,00 |
| 21.08.2025 | 94,02 | 95,84 | 90,65 | 90,79 | -0,80% | 27.068.750,00 |
| 20.08.2025 | 90,16 | 91,65 | 85,26 | 91,52 | -1,47% | 32.919.787,00 |
| 19.08.2025 | 96,44 | 96,50 | 88,65 | 92,89 | -4,04% | 32.158.872,00 |
| 18.08.2025 | 102,21 | 103,91 | 96,70 | 96,80 | -3,17% | 33.761.102,00 |
| 15.08.2025 | 95,90 | 102,00 | 94,70 | 99,97 | 0,47% | 52.661.059,00 |
| 14.08.2025 | 115,26 | 116,88 | 98,81 | 99,51 | -15,50% | 51.195.165,00 |
| 13.08.2025 | 132,98 | 134,50 | 117,60 | 117,76 | -20,83% | 36.477.735,00 |
| 12.08.2025 | 135,83 | 148,80 | 130,43 | 148,75 | 6,42% | 28.929.798,00 |
| 11.08.2025 | 134,80 | 141,50 | 130,18 | 139,78 | 7,90% | 19.430.289,00 |
| 08.08.2025 | 128,05 | 130,98 | 121,70 | 129,55 | 7,00% | 17.159.705,00 |
| 07.08.2025 | 115,48 | 122,20 | 115,02 | 121,08 | 9,83% | 17.715.871,00 |
| 06.08.2025 | 110,50 | 112,00 | 105,56 | 110,24 | -1,43% | 7.794.309,00 |
| 05.08.2025 | 105,23 | 114,25 | 104,50 | 111,84 | 5,50% | 11.902.823,00 |
| 04.08.2025 | 106,68 | 107,58 | 101,60 | 106,01 | 1,80% | 9.034.851,00 |
| 01.08.2025 | 104,90 | 109,30 | 103,11 | 104,14 | -8,75% | 13.055.033,00 |
| 31.07.2025 | 112,63 | 119,59 | 111,50 | 114,13 | 10,92% | 24.987.827,00 |
| 30.07.2025 | 108,76 | 109,50 | 100,80 | 102,89 | -5,38% | 11.052.032,00 |
| 29.07.2025 | 108,84 | 113,44 | 106,30 | 108,74 | -1,40% | 10.513.259,00 |
| 28.07.2025 | 115,00 | 116,80 | 109,60 | 110,28 | -4,62% | 9.628.063,00 |
| 25.07.2025 | 119,93 | 119,93 | 114,23 | 115,62 | -3,65% | 10.297.510,00 |
| 24.07.2025 | 125,75 | 126,32 | 120,00 | 120,00 | -4,80% | 7.629.928,00 |
| 23.07.2025 | 132,00 | 132,12 | 125,38 | 126,05 | -2,87% | 6.691.174,00 |
| 22.07.2025 | 125,93 | 132,40 | 122,70 | 129,77 | 3,89% | 9.407.275,00 |
| 21.07.2025 | 126,53 | 134,30 | 124,11 | 124,91 | 1,54% | 11.231.230,00 |
| 18.07.2025 | 132,52 | 132,52 | 122,19 | 123,02 | -6,95% | 12.863.607,00 |
| 17.07.2025 | 141,37 | 141,37 | 131,34 | 132,21 | -7,57% | 12.204.698,00 |
| 16.07.2025 | 143,15 | 146,99 | 139,02 | 143,04 | 1,74% | 10.875.592,00 |
| 15.07.2025 | 144,24 | 146,75 | 140,05 | 140,59 | 6,21% | 17.316.206,00 |
| 14.07.2025 | 130,38 | 135,67 | 129,99 | 132,38 | 5,19% | 11.432.878,00 |
| 11.07.2025 | 132,93 | 136,36 | 125,67 | 125,84 | -9,00% | 15.721.936,00 |
| 10.07.2025 | 152,80 | 153,50 | 136,01 | 138,29 | -9,64% | 16.519.457,00 |
| 09.07.2025 | 155,20 | 156,47 | 149,70 | 153,05 | 1,06% | 9.572.204,00 |
| 08.07.2025 | 159,35 | 160,42 | 148,75 | 151,45 | -5,17% | 12.024.644,00 |
| 07.07.2025 | 161,18 | 163,66 | 155,26 | 159,70 | -3,33% | 12.665.695,00 |
| 03.07.2025 | 155,00 | 166,22 | 153,55 | 165,20 | 8,85% | 10.442.374,00 |
| 02.07.2025 | 152,81 | 158,72 | 151,26 | 151,77 | -2,67% | 8.458.199,00 |
| 01.07.2025 | 162,78 | 162,78 | 154,90 | 155,94 | -4,37% | 10.913.502,00 |
| 30.06.2025 | 163,31 | 173,35 | 160,46 | 163,06 | 1,92% | 13.731.846,00 |
| 27.06.2025 | 160,13 | 167,88 | 158,20 | 159,99 | 1,21% | 17.437.622,00 |
| 26.06.2025 | 164,15 | 165,99 | 152,89 | 158,08 | -0,89% | 17.009.603,00 |
| 25.06.2025 | 178,02 | 180,25 | 157,90 | 159,50 | -7,60% | 17.830.203,00 |
| 24.06.2025 | 176,37 | 183,98 | 171,23 | 172,62 | -0,61% | 18.343.573,00 |
| 23.06.2025 | 183,32 | 183,53 | 159,00 | 173,68 | -5,39% | 26.820.738,00 |
| 20.06.2025 | 171,82 | 187,00 | 168,85 | 183,58 | 7,99% | 31.258.711,00 |
| 18.06.2025 | 173,33 | 176,75 | 165,55 | 170,00 | -1,12% | 19.866.363,00 |
| 17.06.2025 | 156,98 | 175,38 | 155,80 | 171,93 | 8,47% | 32.381.794,00 |
| 16.06.2025 | 148,60 | 158,50 | 143,48 | 158,50 | 7,68% | 19.757.072,00 |
| 13.06.2025 | 143,24 | 154,50 | 142,50 | 147,19 | -1,19% | 16.515.242,00 |
| 12.06.2025 | 153,70 | 154,80 | 142,50 | 148,97 | -0,49% | 15.249.046,00 |
| 11.06.2025 | 160,01 | 166,03 | 145,50 | 149,70 | -3,36% | 25.772.813,00 |
| 10.06.2025 | 156,50 | 158,30 | 149,00 | 154,90 | -4,44% | 24.264.349,00 |
| 09.06.2025 | 147,80 | 163,29 | 144,14 | 162,10 | 15,65% | 29.451.693,00 |
| 06.06.2025 | 144,93 | 148,79 | 138,59 | 140,16 | 3,78% | 23.229.931,00 |
| 05.06.2025 | 156,00 | 157,46 | 132,80 | 135,05 | -17,20% | 50.952.812,00 |
| 04.06.2025 | 155,88 | 166,63 | 144,30 | 163,10 | 8,39% | 55.448.739,00 |
| 03.06.2025 | 125,30 | 150,88 | 124,70 | 150,48 | 25,19% | 53.920.713,00 |
| 02.06.2025 | 116,30 | 123,66 | 114,00 | 120,20 | 7,99% | 26.269.135,00 |
| 30.05.2025 | 109,00 | 111,95 | 104,90 | 111,31 | 5,46% | 23.532.827,00 |
| 29.05.2025 | 123,50 | 130,76 | 105,53 | 105,55 | -9,13% | 38.642.738,00 |
| 28.05.2025 | 123,75 | 123,75 | 113,00 | 116,15 | -6,31% | 27.833.909,00 |
| 27.05.2025 | 109,27 | 125,02 | 107,98 | 123,97 | 20,66% | 38.031.965,00 |
| 23.05.2025 | 98,00 | 106,79 | 97,10 | 102,74 | 2,58% | 31.097.562,00 |
| 22.05.2025 | 112,14 | 116,54 | 99,51 | 100,16 | -6,73% | 61.046.931,00 |
| 21.05.2025 | 89,46 | 109,49 | 89,30 | 107,39 | 19,00% | 61.681.570,00 |
| 20.05.2025 | 89,67 | 96,35 | 83,31 | 90,24 | 4,22% | 34.969.197,00 |
| 19.05.2025 | 76,90 | 88,90 | 76,08 | 86,59 | 7,83% | 33.360.504,00 |
| 16.05.2025 | 68,08 | 84,00 | 67,55 | 80,30 | 22,09% | 42.983.957,00 |
| 15.05.2025 | 68,87 | 72,97 | 61,33 | 65,77 | -2,51% | 36.202.103,00 |
| 14.05.2025 | 66,00 | 68,50 | 64,00 | 67,46 | 6,64% | 25.124.594,00 |
| 13.05.2025 | 57,60 | 64,87 | 57,32 | 63,26 | 8,16% | 10.125.907,00 |
| 12.05.2025 | 54,30 | 59,44 | 52,90 | 58,49 | 13,86% | 10.619.005,00 |
| 09.05.2025 | 55,96 | 56,82 | 50,18 | 51,37 | -6,60% | 7.948.875,00 |
| 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 |