114,040$
-11,49%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 118,46 | 123,75 | 110,55 | 114,15 | -11,40% | 48.479.367,00 |
| 07.05.2026 | 132,05 | 133,59 | 125,43 | 128,84 | -6,62% | 41.365.344,00 |
| 06.05.2026 | 131,08 | 138,25 | 130,41 | 137,98 | 7,89% | 31.677.917,00 |
| 05.05.2026 | 125,00 | 129,52 | 122,52 | 127,89 | 1,96% | 22.972.750,00 |
| 04.05.2026 | 121,18 | 129,97 | 121,17 | 125,43 | 5,39% | 30.197.252,00 |
| 01.05.2026 | 114,11 | 121,86 | 113,14 | 119,01 | 6,64% | 27.413.038,00 |
| 30.04.2026 | 117,29 | 118,25 | 111,18 | 111,60 | -2,27% | 25.279.771,00 |
| 29.04.2026 | 108,20 | 115,47 | 107,05 | 114,19 | 8,21% | 27.754.006,00 |
| 28.04.2026 | 103,60 | 110,00 | 103,05 | 105,53 | -5,83% | 27.765.202,00 |
| 27.04.2026 | 109,87 | 112,82 | 104,93 | 112,06 | 1,74% | 24.928.955,00 |
| 24.04.2026 | 120,97 | 121,00 | 106,51 | 110,14 | -6,20% | 33.898.207,00 |
| 23.04.2026 | 122,10 | 124,20 | 116,15 | 117,42 | -4,18% | 21.696.230,00 |
| 22.04.2026 | 118,30 | 124,96 | 117,58 | 122,54 | 6,41% | 31.878.211,00 |
| 21.04.2026 | 118,30 | 120,82 | 113,80 | 115,16 | -1,93% | 18.656.061,00 |
| 20.04.2026 | 116,18 | 118,08 | 110,60 | 117,43 | 0,50% | 29.542.371,00 |
| 17.04.2026 | 120,39 | 120,69 | 115,99 | 116,85 | -2,27% | 24.685.920,00 |
| 16.04.2026 | 119,98 | 122,14 | 114,80 | 119,56 | 0,73% | 28.917.571,00 |
| 15.04.2026 | 119,83 | 121,37 | 113,87 | 118,69 | 1,27% | 43.324.937,00 |
| 14.04.2026 | 114,95 | 119,06 | 112,91 | 117,20 | 6,28% | 46.585.995,00 |
| 13.04.2026 | 104,23 | 114,10 | 103,87 | 110,27 | 8,11% | 56.011.105,00 |
| 10.04.2026 | 93,44 | 105,90 | 93,20 | 102,00 | 10,87% | 83.416.527,00 |
| 09.04.2026 | 90,40 | 94,96 | 84,81 | 92,00 | 3,49% | 65.533.290,00 |
| 08.04.2026 | 91,99 | 93,90 | 87,45 | 88,90 | 4,29% | 19.538.594,00 |
| 07.04.2026 | 80,18 | 85,30 | 80,14 | 85,24 | 5,31% | 16.277.315,00 |
| 06.04.2026 | 81,33 | 82,29 | 79,56 | 80,94 | -1,58% | 16.946.863,00 |
| 02.04.2026 | 75,76 | 82,50 | 73,81 | 82,24 | 4,84% | 20.958.230,00 |
| 01.04.2026 | 79,49 | 80,54 | 76,80 | 78,44 | 1,25% | 28.569.049,00 |
| 31.03.2026 | 73,00 | 77,59 | 72,42 | 77,47 | 12,03% | 27.917.130,00 |
| 30.03.2026 | 75,31 | 75,46 | 67,15 | 69,15 | -7,57% | 27.315.935,00 |
| 27.03.2026 | 78,41 | 79,40 | 73,22 | 74,81 | -7,01% | 22.244.316,00 |
| 26.03.2026 | 86,85 | 88,26 | 80,16 | 80,45 | -8,14% | 18.464.596,00 |
| 25.03.2026 | 85,23 | 88,75 | 84,85 | 87,58 | 5,49% | 19.101.590,00 |
| 24.03.2026 | 82,93 | 84,50 | 80,10 | 83,02 | 1,29% | 21.682.537,00 |
| 23.03.2026 | 81,80 | 85,34 | 80,31 | 81,96 | 0,60% | 19.755.833,00 |
| 20.03.2026 | 80,14 | 83,15 | 77,58 | 81,47 | 1,00% | 29.378.469,00 |
| 19.03.2026 | 80,00 | 81,60 | 78,78 | 80,66 | -2,61% | 19.522.350,00 |
| 18.03.2026 | 80,71 | 85,28 | 80,04 | 82,82 | 0,85% | 17.332.834,00 |
| 17.03.2026 | 83,98 | 85,10 | 81,56 | 82,12 | -4,36% | 17.332.108,00 |
| 16.03.2026 | 85,87 | 88,26 | 81,88 | 85,86 | 5,86% | 25.842.506,00 |
| 13.03.2026 | 81,07 | 84,44 | 79,46 | 81,11 | 1,57% | 17.700.720,00 |
| 12.03.2026 | 79,63 | 82,38 | 78,40 | 79,86 | -2,56% | 16.174.676,00 |
| 11.03.2026 | 79,00 | 82,99 | 77,86 | 81,96 | 9,40% | 33.672.130,00 |
| 10.03.2026 | 75,02 | 75,92 | 73,75 | 74,92 | 0,69% | 15.843.520,00 |
| 09.03.2026 | 71,54 | 74,50 | 70,70 | 74,41 | 1,95% | 21.212.590,00 |
| 06.03.2026 | 72,95 | 77,95 | 71,85 | 72,99 | -2,45% | 24.909.942,00 |
| 05.03.2026 | 77,00 | 78,68 | 73,25 | 74,82 | -5,89% | 22.458.631,00 |
| 04.03.2026 | 77,80 | 80,66 | 75,80 | 79,50 | 7,75% | 25.004.295,00 |
| 03.03.2026 | 75,23 | 75,37 | 70,37 | 73,78 | -5,47% | 24.416.233,00 |
| 02.03.2026 | 76,61 | 80,33 | 75,60 | 78,05 | -1,90% | 24.388.793,00 |
| 27.02.2026 | 84,22 | 84,38 | 75,66 | 79,56 | -18,51% | 67.470.677,00 |
| 26.02.2026 | 98,85 | 100,75 | 95,02 | 97,63 | -0,39% | 22.363.321,00 |
| 25.02.2026 | 100,98 | 103,44 | 97,85 | 98,01 | -1,30% | 19.174.664,00 |
| 24.02.2026 | 91,06 | 99,37 | 90,69 | 99,30 | 9,31% | 24.013.510,00 |
| 23.02.2026 | 87,36 | 93,39 | 86,57 | 90,84 | 1,78% | 21.688.226,00 |
| 20.02.2026 | 93,56 | 93,68 | 84,50 | 89,25 | -8,12% | 46.366.165,00 |
| 19.02.2026 | 95,29 | 98,29 | 93,51 | 97,14 | 1,77% | 10.807.572,00 |
| 18.02.2026 | 91,09 | 97,29 | 87,50 | 95,45 | 4,89% | 17.481.824,00 |
| 17.02.2026 | 92,69 | 95,46 | 89,09 | 91,00 | -5,25% | 17.482.204,00 |
| 13.02.2026 | 94,28 | 100,69 | 91,00 | 96,04 | 0,36% | 23.116.988,00 |
| 12.02.2026 | 94,27 | 97,50 | 90,33 | 95,70 | 0,58% | 20.441.449,00 |
| 11.02.2026 | 95,82 | 97,77 | 88,53 | 95,15 | 0,04% | 21.192.299,00 |
| 10.02.2026 | 95,00 | 97,29 | 93,80 | 95,11 | -1,74% | 14.088.159,00 |
| 09.02.2026 | 90,07 | 97,94 | 88,70 | 96,79 | 7,60% | 25.424.406,00 |
| 06.02.2026 | 77,90 | 90,60 | 77,10 | 89,95 | 20,50% | 36.852.754,00 |
| 05.02.2026 | 79,65 | 81,97 | 74,00 | 74,65 | -9,47% | 23.637.671,00 |
| 04.02.2026 | 89,55 | 91,95 | 81,01 | 82,46 | -8,44% | 26.247.809,00 |
| 03.02.2026 | 91,02 | 92,12 | 83,93 | 90,06 | 1,26% | 25.101.357,00 |
| 02.02.2026 | 92,84 | 94,77 | 88,52 | 88,94 | -4,56% | 19.489.110,00 |
| 30.01.2026 | 99,00 | 99,50 | 92,50 | 93,19 | -6,37% | 25.314.890,00 |
| 29.01.2026 | 103,86 | 106,44 | 96,10 | 99,53 | -6,12% | 30.885.933,00 |
| 28.01.2026 | 114,16 | 114,45 | 102,64 | 106,02 | -2,61% | 36.455.558,00 |
| 27.01.2026 | 103,70 | 111,79 | 101,86 | 108,86 | 10,73% | 49.218.762,00 |
| 26.01.2026 | 102,00 | 108,65 | 98,05 | 98,31 | 5,73% | 49.348.962,00 |
| 23.01.2026 | 90,45 | 95,98 | 87,07 | 92,98 | 1,30% | 20.374.955,00 |
| 22.01.2026 | 97,52 | 99,47 | 91,57 | 91,79 | -2,40% | 19.946.388,00 |
| 21.01.2026 | 95,40 | 95,92 | 87,25 | 94,05 | -1,23% | 29.676.614,00 |
| 20.01.2026 | 95,30 | 97,37 | 93,13 | 95,22 | -5,94% | 26.822.540,00 |
| 16.01.2026 | 97,32 | 102,98 | 95,75 | 101,23 | 6,55% | 34.781.378,00 |
| 15.01.2026 | 94,73 | 99,73 | 94,25 | 95,01 | 5,80% | 40.670.384,00 |
| 14.01.2026 | 89,20 | 93,18 | 86,50 | 89,80 | 2,65% | 28.378.258,00 |
| 13.01.2026 | 89,05 | 91,50 | 86,86 | 87,48 | -2,72% | 20.414.056,00 |
| 12.01.2026 | 78,75 | 91,94 | 77,81 | 89,93 | 12,22% | 43.610.479,00 |
| 09.01.2026 | 78,32 | 81,50 | 75,51 | 80,14 | 3,96% | 26.303.232,00 |
| 08.01.2026 | 77,58 | 79,93 | 75,91 | 77,09 | -0,12% | 20.472.247,00 |
| 07.01.2026 | 77,14 | 79,94 | 75,75 | 77,18 | -0,98% | 14.413.401,00 |
| 06.01.2026 | 78,65 | 78,84 | 73,75 | 77,94 | 1,41% | 25.473.266,00 |
| 05.01.2026 | 82,90 | 84,54 | 76,77 | 76,86 | -3,10% | 27.206.462,00 |
| 02.01.2026 | 73,93 | 81,17 | 73,16 | 79,32 | 10,77% | 30.050.016,00 |
| 31.12.2025 | 73,49 | 73,68 | 70,43 | 71,61 | -3,10% | 18.122.831,00 |
| 30.12.2025 | 74,76 | 75,86 | 73,65 | 73,90 | -1,36% | 13.291.778,00 |
| 29.12.2025 | 73,54 | 77,75 | 73,40 | 74,92 | -1,96% | 14.033.053,00 |
| 26.12.2025 | 79,00 | 79,29 | 75,73 | 76,42 | -3,11% | 14.073.499,00 |
| 24.12.2025 | 80,07 | 80,94 | 78,55 | 78,87 | -1,73% | 11.922.598,00 |
| 23.12.2025 | 82,28 | 83,71 | 78,70 | 80,26 | -5,39% | 22.239.750,00 |
| 22.12.2025 | 84,99 | 87,31 | 84,18 | 84,83 | 2,20% | 23.984.263,00 |
| 19.12.2025 | 70,86 | 84,29 | 70,73 | 83,00 | 22,64% | 70.583.043,00 |
| 18.12.2025 | 67,45 | 68,94 | 65,87 | 67,68 | 4,85% | 34.161.555,00 |
| 17.12.2025 | 69,55 | 69,99 | 63,80 | 64,55 | -7,12% | 48.237.253,00 |
| 16.12.2025 | 70,70 | 71,50 | 67,75 | 69,50 | -3,94% | 36.004.023,00 |
| 15.12.2025 | 79,33 | 79,74 | 72,02 | 72,35 | -7,94% | 31.357.605,00 |