57,410$
-5,53%
Echtzeit-Aktienkurs Coreweave Inc
Bid:
Ask:
Aktienkurse zur Coreweave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,91 | 58,56 | 50,17 | 56,60 | -6,86% | 106.886.918,00 |
| 11.11.2026 | 55,97 | 62,03 | 53,81 | 60,77 | 24,71% | 165.134.504,00 |
| 10.11.2026 | 48,10 | 51,02 | 47,06 | 48,73 | -0,51% | 90.252.210,00 |
| 09.11.2026 | 46,38 | 50,10 | 45,15 | 48,98 | 5,56% | 49.012.070,00 |
| 06.11.2026 | 46,92 | 47,70 | 43,11 | 46,40 | 6,28% | 59.439.318,00 |
| 05.11.2026 | 46,47 | 47,29 | 40,58 | 43,66 | -9,83% | 85.279.649,00 |
| 04.11.2026 | 50,49 | 52,49 | 48,02 | 48,42 | -9,90% | 60.654.391,00 |
| 03.11.2026 | 50,91 | 53,93 | 50,60 | 53,74 | 7,16% | 37.425.726,00 |
| 02.11.2026 | 55,59 | 55,74 | 49,46 | 50,15 | -8,60% | 48.479.041,00 |
| 30.10.2026 | 56,12 | 56,90 | 53,48 | 54,87 | -9,66% | 53.477.287,00 |
| 29.10.2026 | 61,18 | 64,39 | 60,11 | 60,74 | -4,99% | 47.160.800,00 |
| 28.10.2026 | 60,55 | 64,02 | 58,55 | 63,93 | 7,32% | 61.645.734,00 |
| 27.10.2026 | 56,71 | 59,95 | 55,36 | 59,57 | 7,94% | 53.548.380,00 |
| 26.10.2026 | 51,96 | 57,80 | 51,24 | 55,19 | 1,76% | 68.936.437,00 |
| 23.10.2026 | 54,92 | 56,11 | 54,01 | 54,24 | -2,46% | 46.947.437,00 |
| 22.10.2026 | 59,10 | 60,41 | 53,50 | 55,60 | -10,06% | 81.776.948,00 |
| 21.10.2026 | 64,36 | 64,58 | 59,31 | 61,82 | -0,50% | 76.589.545,00 |
| 20.10.2026 | 59,27 | 64,39 | 57,24 | 62,13 | 1,65% | 94.778.123,00 |
| 19.10.2026 | 65,83 | 65,92 | 59,25 | 61,12 | -0,44% | 101.010.688,00 |
| 16.10.2026 | 65,20 | 66,69 | 59,90 | 61,39 | -0,21% | 95.394.231,00 |
| 15.10.2026 | 60,96 | 61,59 | 60,96 | 61,52 | -6,48% | 31.391,00 |
| 14.10.2026 | 71,74 | 72,52 | 64,41 | 65,78 | -15,46% | 111.214.176,00 |
| 13.10.2026 | 76,32 | 78,94 | 76,11 | 77,81 | -3,05% | 34.284.882,00 |
| 12.10.2026 | 80,33 | 81,25 | 79,03 | 80,26 | -2,22% | 19.024.304,00 |
| 09.10.2026 | 82,75 | 83,45 | 81,21 | 82,08 | 0,61% | 20.011.447,00 |
| 08.10.2026 | 86,81 | 86,85 | 80,63 | 81,58 | -7,77% | 42.321.334,00 |
| 07.10.2026 | 90,18 | 90,40 | 87,51 | 88,45 | -3,57% | 19.905.135,00 |
| 06.10.2026 | 88,60 | 93,21 | 88,60 | 91,72 | 4,95% | 32.051.319,00 |
| 05.10.2026 | 90,74 | 90,85 | 87,09 | 87,39 | -2,49% | 18.240.603,00 |
| 02.10.2026 | 90,95 | 92,80 | 88,55 | 89,62 | 1,19% | 23.591.620,00 |
| 01.10.2026 | 87,58 | 88,88 | 84,50 | 88,57 | 1,66% | 20.464.569,00 |
| 30.09.2026 | 88,07 | 89,72 | 86,38 | 87,12 | 1,38% | 22.348.074,00 |
| 29.09.2026 | 86,28 | 90,47 | 85,14 | 85,93 | 1,01% | 26.027.146,00 |
| 28.09.2026 | 86,21 | 88,22 | 83,53 | 85,07 | -2,88% | 19.752.249,00 |
| 25.09.2026 | 90,37 | 90,91 | 86,80 | 87,59 | -2,82% | 23.569.273,00 |
| 24.09.2026 | 88,91 | 91,12 | 85,94 | 90,13 | 3,72% | 33.748.930,00 |
| 23.09.2026 | 88,99 | 90,36 | 86,55 | 86,90 | 0,16% | 31.705.052,00 |
| 22.09.2026 | 85,71 | 89,23 | 84,60 | 86,76 | 1,56% | 26.584.453,00 |
| 21.09.2026 | 81,56 | 87,25 | 80,92 | 85,43 | 5,00% | 39.845.075,00 |
| 18.09.2026 | 79,83 | 81,74 | 79,16 | 81,36 | 1,85% | 66.370.228,00 |
| 17.09.2026 | 81,45 | 82,43 | 78,27 | 79,88 | -4,16% | 79.547.320,00 |
| 16.09.2026 | 83,75 | 85,26 | 81,16 | 83,35 | 3,00% | 18.787.564,00 |
| 15.09.2026 | 82,62 | 83,86 | 80,52 | 80,92 | -2,48% | 15.675.246,00 |
| 14.09.2026 | 82,65 | 85,93 | 82,08 | 82,98 | -6,75% | 26.522.624,00 |
| 11.09.2026 | 91,08 | 91,99 | 88,62 | 88,99 | -0,15% | 17.682.408,00 |
| 10.09.2026 | 89,91 | 92,19 | 88,73 | 89,12 | -6,13% | 27.867.134,00 |
| 09.09.2026 | 100,04 | 100,58 | 94,61 | 94,94 | -4,90% | 22.038.762,00 |
| 08.09.2026 | 92,95 | 104,59 | 92,88 | 99,83 | 11,72% | 51.191.160,00 |
| 04.09.2026 | 85,73 | 89,63 | 84,90 | 89,36 | 5,68% | 20.796.936,00 |
| 03.09.2026 | 80,12 | 84,85 | 79,03 | 84,56 | 4,49% | 18.798.408,00 |
| 02.09.2026 | 80,09 | 82,53 | 79,58 | 80,93 | -1,12% | 15.382.291,00 |
| 01.09.2026 | 82,34 | 82,81 | 80,37 | 81,85 | -3,58% | 15.848.667,00 |
| 31.08.2026 | 82,63 | 85,23 | 82,40 | 84,89 | 0,78% | 13.237.867,00 |
| 28.08.2026 | 85,17 | 87,90 | 83,17 | 84,23 | -2,96% | 17.332.101,00 |
| 27.08.2026 | 90,75 | 91,81 | 86,51 | 86,80 | -1,37% | 19.872.213,00 |
| 26.08.2026 | 86,89 | 89,91 | 86,75 | 88,01 | -0,03% | 14.056.766,00 |
| 25.08.2026 | 88,27 | 90,25 | 87,50 | 88,04 | 2,08% | 14.224.344,00 |
| 24.08.2026 | 85,16 | 87,20 | 83,23 | 86,25 | -1,82% | 19.581.392,00 |
| 21.08.2026 | 90,40 | 91,52 | 87,41 | 87,85 | -2,13% | 22.187.528,00 |
| 20.08.2026 | 90,31 | 93,77 | 88,78 | 89,76 | -1,22% | 17.649.037,00 |
| 19.08.2026 | 94,23 | 94,38 | 88,85 | 90,87 | -2,47% | 26.700.939,00 |
| 18.08.2026 | 101,40 | 102,38 | 93,15 | 93,17 | -12,10% | 36.885.121,00 |
| 17.08.2026 | 107,01 | 109,90 | 101,22 | 106,00 | 0,70% | 32.398.468,00 |
| 14.08.2026 | 106,25 | 110,30 | 102,50 | 105,26 | -0,97% | 33.337.939,00 |
| 13.08.2026 | 107,14 | 117,49 | 105,84 | 106,29 | -1,34% | 50.680.191,00 |
| 12.08.2026 | 108,70 | 111,83 | 105,44 | 107,73 | 19,28% | 87.308.421,00 |
| 11.08.2026 | 90,94 | 93,60 | 87,46 | 90,32 | 2,42% | 46.381.443,00 |
| 10.08.2026 | 92,35 | 93,98 | 88,17 | 88,19 | -2,74% | 20.894.776,00 |
| 07.08.2026 | 89,23 | 91,03 | 85,58 | 90,67 | 6,26% | 18.664.082,00 |
| 06.08.2026 | 86,35 | 89,23 | 85,00 | 85,33 | -5,07% | 16.601.422,00 |
| 05.08.2026 | 92,29 | 94,15 | 89,77 | 89,89 | -2,19% | 20.798.116,00 |
| 04.08.2026 | 86,43 | 94,30 | 86,26 | 91,90 | 7,16% | 33.601.344,00 |
| 03.08.2026 | 70,56 | 86,20 | 69,89 | 85,76 | 19,49% | 44.558.876,00 |
| 31.07.2026 | 77,04 | 78,50 | 69,97 | 71,77 | -2,88% | 26.415.860,00 |
| 30.07.2026 | 68,30 | 75,87 | 67,55 | 73,90 | 21,51% | 44.148.894,00 |
| 29.07.2026 | 66,67 | 66,89 | 60,55 | 60,82 | -9,63% | 37.130.113,00 |
| 28.07.2026 | 68,97 | 69,18 | 64,63 | 67,30 | -4,93% | 29.855.937,00 |
| 27.07.2026 | 73,80 | 74,91 | 69,69 | 70,79 | -1,52% | 17.999.210,00 |
| 24.07.2026 | 79,50 | 79,57 | 71,67 | 71,88 | -11,37% | 25.487.842,00 |
| 23.07.2026 | 81,00 | 85,19 | 80,55 | 81,10 | -1,86% | 18.173.671,00 |
| 22.07.2026 | 79,89 | 85,37 | 79,58 | 82,64 | 3,85% | 23.467.284,00 |
| 21.07.2026 | 75,00 | 80,45 | 74,50 | 79,58 | 8,92% | 24.906.994,00 |
| 20.07.2026 | 75,77 | 79,31 | 73,01 | 73,06 | -0,20% | 22.799.456,00 |
| 17.07.2026 | 70,71 | 74,50 | 68,51 | 73,21 | 0,41% | 35.882.634,00 |
| 16.07.2026 | 75,57 | 75,62 | 72,08 | 72,91 | -5,46% | 25.032.956,00 |
| 15.07.2026 | 78,74 | 80,64 | 74,81 | 77,12 | -3,53% | 24.132.280,00 |
| 14.07.2026 | 84,66 | 85,91 | 78,40 | 79,94 | -4,05% | 25.969.037,00 |
| 13.07.2026 | 86,97 | 88,88 | 82,72 | 83,31 | -6,27% | 18.630.081,00 |
| 10.07.2026 | 89,89 | 91,31 | 87,93 | 88,88 | -0,91% | 12.714.040,00 |
| 09.07.2026 | 93,33 | 95,14 | 89,37 | 89,70 | -0,33% | 24.829.323,00 |
| 08.07.2026 | 82,98 | 90,15 | 82,82 | 90,00 | 7,75% | 23.876.910,00 |
| 07.07.2026 | 83,74 | 85,31 | 79,46 | 83,53 | -3,39% | 23.450.281,00 |
| 06.07.2026 | 83,02 | 87,54 | 82,50 | 86,46 | 5,77% | 21.929.552,00 |
| 02.07.2026 | 86,27 | 88,17 | 80,56 | 81,75 | -4,60% | 32.788.112,00 |
| 01.07.2026 | 88,87 | 90,26 | 85,01 | 85,69 | -13,92% | 60.851.881,00 |
| 30.06.2026 | 95,18 | 99,79 | 93,88 | 99,54 | 4,22% | 18.789.324,00 |
| 29.06.2026 | 98,38 | 98,47 | 89,55 | 95,51 | -1,11% | 21.976.918,00 |
| 26.06.2026 | 95,18 | 98,09 | 93,50 | 96,58 | -2,21% | 47.706.035,00 |
| 25.06.2026 | 105,28 | 106,54 | 98,42 | 98,76 | -2,10% | 21.772.083,00 |
| 24.06.2026 | 103,58 | 104,54 | 98,25 | 100,88 | -4,58% | 22.104.304,00 |