86,800€
-1,36%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 86,70 | 86,80 | 85,90 | 86,80 | -1,36% | 76,00 |
| 29.08.2025 | 88,80 | 89,30 | 82,40 | 88,00 | 0,00% | 2.964,00 |
| 28.08.2025 | 82,70 | 90,20 | 82,50 | 88,00 | 5,39% | 3.496,00 |
| 27.08.2025 | 79,10 | 83,80 | 78,90 | 83,50 | 6,37% | 959,00 |
| 26.08.2025 | 79,10 | 81,30 | 77,60 | 78,50 | -1,75% | 368,00 |
| 25.08.2025 | 80,90 | 81,20 | 76,90 | 79,90 | -0,12% | 69,00 |
| 22.08.2025 | 78,60 | 84,10 | 76,40 | 80,00 | 1,91% | 434,00 |
| 21.08.2025 | 79,70 | 82,40 | 78,10 | 78,50 | 0,13% | 832,00 |
| 20.08.2025 | 78,30 | 79,60 | 73,20 | 78,40 | -1,75% | 890,00 |
| 19.08.2025 | 82,90 | 84,60 | 76,10 | 79,80 | -3,86% | 1.166,00 |
| 18.08.2025 | 88,20 | 88,60 | 82,90 | 83,00 | -2,92% | 218,00 |
| 15.08.2025 | 86,80 | 87,40 | 79,60 | 85,50 | 0,47% | 3.037,00 |
| 14.08.2025 | 101,50 | 101,75 | 84,90 | 85,10 | -15,95% | 1.312,00 |
| 13.08.2025 | 113,25 | 117,25 | 100,50 | 101,25 | -19,96% | 1.879,00 |
| 12.08.2025 | 120,00 | 126,50 | 112,25 | 126,50 | 5,20% | 2.339,00 |
| 11.08.2025 | 112,50 | 122,00 | 111,50 | 120,25 | 8,33% | 2.942,00 |
| 08.08.2025 | 107,50 | 112,25 | 104,25 | 111,00 | 7,25% | 2.437,00 |
| 07.08.2025 | 93,90 | 104,00 | 93,70 | 103,50 | 9,64% | 1.577,00 |
| 06.08.2025 | 95,90 | 98,00 | 90,80 | 94,40 | -2,18% | 533,00 |
| 05.08.2025 | 92,70 | 98,70 | 90,50 | 96,50 | 5,23% | 985,00 |
| 04.08.2025 | 92,00 | 94,20 | 87,80 | 91,70 | 1,55% | 1.219,00 |
| 01.08.2025 | 98,60 | 99,20 | 89,50 | 90,30 | -9,93% | 220,00 |
| 31.07.2025 | 97,80 | 104,75 | 97,50 | 100,25 | 11,14% | 1.558,00 |
| 30.07.2025 | 94,70 | 95,60 | 88,20 | 90,20 | -4,45% | 859,00 |
| 29.07.2025 | 95,00 | 98,20 | 92,20 | 94,40 | -0,63% | 1.082,00 |
| 28.07.2025 | 100,75 | 101,75 | 94,60 | 95,00 | -3,65% | 1.071,00 |
| 25.07.2025 | 102,25 | 103,50 | 97,40 | 98,60 | -3,33% | 872,00 |
| 24.07.2025 | 108,25 | 108,75 | 101,75 | 102,00 | -4,45% | 536,00 |
| 23.07.2025 | 111,50 | 113,75 | 106,75 | 106,75 | -3,61% | 91,00 |
| 22.07.2025 | 107,75 | 112,75 | 104,75 | 110,75 | 3,75% | 383,00 |
| 21.07.2025 | 108,00 | 114,75 | 106,00 | 106,75 | 0,95% | 2.277,00 |
| 18.07.2025 | 115,00 | 116,25 | 105,00 | 105,75 | -7,44% | 3.950,00 |
| 17.07.2025 | 123,25 | 125,50 | 113,25 | 114,25 | -7,11% | 527,00 |
| 16.07.2025 | 122,75 | 127,00 | 119,00 | 123,00 | 1,65% | 86,00 |
| 15.07.2025 | 117,75 | 126,25 | 116,75 | 121,00 | 6,37% | 219,00 |
| 14.07.2025 | 106,75 | 116,25 | 106,25 | 113,75 | 5,57% | 292,00 |
| 11.07.2025 | 116,00 | 116,25 | 0,00 | 107,75 | -8,69% | 3.483,00 |
| 10.07.2025 | 129,75 | 131,75 | 116,25 | 118,00 | -9,75% | 549,00 |
| 09.07.2025 | 129,50 | 133,75 | 127,75 | 130,75 | 1,16% | 770,00 |
| 08.07.2025 | 137,00 | 138,75 | 126,75 | 129,25 | -5,48% | 826,00 |
| 07.07.2025 | 140,50 | 141,50 | 132,25 | 136,75 | -4,70% | 143,00 |
| 04.07.2025 | 140,50 | 144,75 | 139,25 | 143,50 | 2,87% | 161,00 |
| 03.07.2025 | 129,25 | 141,25 | 128,75 | 139,50 | 8,14% | 266,00 |
| 02.07.2025 | 134,00 | 135,00 | 128,00 | 129,00 | -2,64% | 24,00 |
| 01.07.2025 | 137,70 | 138,75 | 131,75 | 132,50 | -4,50% | - |
| 30.06.2025 | 137,75 | 147,25 | 136,75 | 138,75 | 1,65% | - |
| 27.06.2025 | 136,85 | 143,00 | 134,75 | 136,50 | 0,93% | - |
| 26.06.2025 | 139,31 | 141,94 | 130,70 | 135,24 | -1,20% | - |
| 25.06.2025 | 149,91 | 155,26 | 135,72 | 136,88 | -8,06% | - |
| 24.06.2025 | 152,55 | 158,18 | 147,35 | 148,88 | -0,62% | 245,00 |
| 23.06.2025 | 159,60 | 164,60 | 138,10 | 149,80 | -6,05% | 740,00 |
| 20.06.2025 | 146,25 | 162,30 | 145,23 | 159,45 | 10,17% | 368,00 |
| 19.06.2025 | 147,35 | 147,50 | 140,98 | 144,73 | -2,51% | 78,00 |
| 18.06.2025 | 150,88 | 153,40 | 144,08 | 148,45 | -0,85% | 825,00 |
| 17.06.2025 | 134,38 | 152,18 | 133,70 | 149,73 | 9,51% | 1.949,00 |
| 16.06.2025 | 128,08 | 136,73 | 123,73 | 136,73 | 7,62% | 525,00 |
| 13.06.2025 | 125,05 | 133,60 | 122,73 | 127,05 | -1,17% | 89,00 |
| 12.06.2025 | 133,33 | 134,25 | 123,25 | 128,55 | -1,83% | 36,00 |
| 11.06.2025 | 133,98 | 144,68 | 126,58 | 130,95 | -3,36% | 629,00 |
| 10.06.2025 | 142,30 | 143,93 | 130,58 | 135,50 | -4,26% | 533,00 |
| 09.06.2025 | 121,50 | 142,90 | 121,43 | 141,52 | 14,94% | 741,00 |
| 06.06.2025 | 121,33 | 130,63 | 120,93 | 123,13 | 4,08% | 346,00 |
| 05.06.2025 | 142,00 | 144,52 | 116,23 | 118,30 | -17,07% | 385,00 |
| 04.06.2025 | 139,23 | 145,70 | 127,13 | 142,65 | 7,97% | 318,00 |
| 03.06.2025 | 104,63 | 132,58 | 104,08 | 132,13 | 25,62% | 885,00 |
| 02.06.2025 | 96,79 | 108,33 | 95,25 | 105,18 | 7,34% | 1.246,00 |
| 30.05.2025 | 95,39 | 98,58 | 92,66 | 97,98 | -2,01% | 1.035,00 |
| 29.05.2025 | 110,73 | 114,98 | 99,45 | 99,99 | -2,83% | 71,00 |
| 28.05.2025 | 107,65 | 112,15 | 100,08 | 102,90 | -5,97% | 201,00 |
| 27.05.2025 | 92,75 | 110,18 | 92,40 | 109,43 | 20,20% | 316,00 |
| 26.05.2025 | 91,15 | 91,96 | 89,43 | 91,04 | 0,65% | 227,00 |
| 23.05.2025 | 89,68 | 94,07 | 84,30 | 90,45 | 1,78% | 1.302,00 |
| 22.05.2025 | 94,27 | 105,30 | 88,25 | 88,87 | -5,72% | 2.220,00 |
| 21.05.2025 | 79,23 | 96,50 | 75,81 | 94,26 | 17,80% | 486,00 |