77,800€
3,18%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 73,60 | 78,70 | 73,10 | 78,40 | 3,98% | 1.110,00 |
| 20.02.2026 | 83,10 | 83,40 | 71,80 | 75,40 | -7,14% | 368,00 |
| 19.02.2026 | 81,50 | 82,30 | 79,80 | 81,20 | 1,25% | 273,00 |
| 18.02.2026 | 77,40 | 82,30 | 74,20 | 80,20 | 5,39% | 226,00 |
| 17.02.2026 | 79,60 | 80,60 | 75,50 | 76,10 | -4,99% | 609,00 |
| 16.02.2026 | 80,30 | 80,60 | 79,90 | 80,10 | -0,37% | 83,00 |
| 13.02.2026 | 79,90 | 84,80 | 76,80 | 80,40 | -0,50% | 11,00 |
| 12.02.2026 | 80,30 | 82,20 | 76,10 | 80,80 | 1,51% | 410,00 |
| 11.02.2026 | 79,40 | 82,20 | 74,70 | 79,60 | -0,75% | 683,00 |
| 10.02.2026 | 80,70 | 81,60 | 78,90 | 80,20 | -1,11% | 687,00 |
| 09.02.2026 | 76,10 | 82,10 | 73,70 | 81,10 | 8,13% | 280,00 |
| 06.02.2026 | 62,20 | 76,70 | 61,90 | 75,00 | 14,33% | 774,00 |
| 05.02.2026 | 70,80 | 71,40 | 64,90 | 65,60 | -6,29% | 213,00 |
| 04.02.2026 | 76,00 | 77,70 | 69,70 | 70,00 | -6,91% | 356,00 |
| 03.02.2026 | 77,20 | 78,20 | 71,10 | 75,20 | -2,59% | 383,00 |
| 02.02.2026 | 74,50 | 80,00 | 74,00 | 77,20 | -2,15% | 1.247,00 |
| 30.01.2026 | 81,50 | 84,50 | 78,00 | 78,90 | -3,55% | 127,00 |
| 29.01.2026 | 88,70 | 89,80 | 81,60 | 81,80 | -7,47% | 270,00 |
| 28.01.2026 | 94,10 | 95,60 | 86,20 | 88,40 | -4,43% | 724,00 |
| 27.01.2026 | 84,20 | 93,30 | 84,10 | 92,50 | 11,18% | 1.117,00 |
| 26.01.2026 | 77,80 | 91,50 | 77,60 | 83,20 | 5,18% | 623,00 |
| 23.01.2026 | 78,00 | 81,40 | 74,00 | 79,10 | 0,89% | 289,00 |
| 22.01.2026 | 81,50 | 84,70 | 78,40 | 78,40 | -1,88% | 398,00 |
| 21.01.2026 | 80,90 | 82,10 | 74,50 | 79,90 | 0,13% | 230,00 |
| 20.01.2026 | 82,90 | 83,20 | 79,50 | 79,80 | -2,09% | 94,00 |
| 19.01.2026 | 84,40 | 85,60 | 81,50 | 81,50 | -7,07% | 1.289,00 |
| 16.01.2026 | 83,00 | 88,80 | 82,50 | 87,70 | 5,92% | 344,00 |
| 15.01.2026 | 77,30 | 86,00 | 77,30 | 82,80 | 7,95% | 484,00 |
| 14.01.2026 | 75,20 | 79,90 | 74,20 | 76,70 | 2,13% | 536,00 |
| 13.01.2026 | 77,50 | 78,50 | 74,50 | 75,10 | -1,83% | 616,00 |
| 12.01.2026 | 67,60 | 77,20 | 67,10 | 76,50 | 11,03% | 260,00 |
| 09.01.2026 | 66,30 | 70,10 | 64,90 | 68,90 | 2,68% | 183,00 |
| 08.01.2026 | 65,70 | 68,50 | 65,10 | 67,10 | 0,30% | 398,00 |
| 07.01.2026 | 66,40 | 68,30 | 64,80 | 66,90 | 4,53% | 210,00 |
| 06.01.2026 | 66,60 | 67,70 | 63,00 | 64,00 | -3,76% | 319,00 |
| 05.01.2026 | 68,60 | 72,30 | 65,90 | 66,50 | -2,21% | 177,00 |
| 02.01.2026 | 62,20 | 69,00 | 61,70 | 68,00 | 6,25% | 360,00 |
| 30.12.2025 | 63,40 | 64,20 | 63,20 | 64,00 | -0,47% | - |
| 29.12.2025 | 64,50 | 65,90 | 62,00 | 64,30 | -5,58% | 118,00 |
| 23.12.2025 | 70,80 | 71,20 | 66,90 | 68,10 | -5,81% | 338,00 |
| 22.12.2025 | 71,90 | 74,10 | 71,50 | 72,30 | 1,69% | 675,00 |
| 19.12.2025 | 61,00 | 71,70 | 60,30 | 71,10 | 23,22% | 629,00 |
| 18.12.2025 | 55,30 | 58,70 | 55,00 | 57,70 | 3,96% | 123,00 |
| 17.12.2025 | 59,60 | 60,80 | 54,20 | 55,50 | -4,48% | 555,00 |
| 16.12.2025 | 59,90 | 62,00 | 57,70 | 58,10 | -7,63% | 615,00 |
| 15.12.2025 | 66,60 | 67,80 | 61,30 | 62,90 | -7,36% | 267,00 |
| 12.12.2025 | 73,60 | 74,70 | 66,30 | 67,90 | -9,71% | 618,00 |
| 11.12.2025 | 72,40 | 75,30 | 69,10 | 75,20 | -0,13% | 255,00 |
| 10.12.2025 | 77,70 | 77,70 | 73,30 | 75,30 | -3,71% | 425,00 |
| 09.12.2025 | 73,00 | 78,30 | 72,10 | 78,20 | 5,25% | 522,00 |
| 08.12.2025 | 76,10 | 76,50 | 68,90 | 74,30 | -2,24% | 1.585,00 |
| 05.12.2025 | 74,40 | 76,10 | 72,80 | 76,00 | 0,53% | 204,00 |
| 04.12.2025 | 67,80 | 75,90 | 66,70 | 75,60 | 12,67% | 824,00 |
| 03.12.2025 | 66,10 | 67,20 | 63,00 | 67,10 | -0,15% | 308,00 |
| 02.12.2025 | 66,00 | 71,40 | 65,70 | 67,20 | 2,91% | 352,00 |
| 01.12.2025 | 61,30 | 65,90 | 59,70 | 65,30 | 3,16% | 326,00 |
| 28.11.2025 | 65,40 | 65,80 | 62,20 | 63,30 | -3,80% | 995,00 |
| 27.11.2025 | 64,70 | 67,00 | 64,70 | 65,80 | 1,86% | 189,00 |
| 26.11.2025 | 62,50 | 66,10 | 61,00 | 64,60 | 4,36% | 1.305,00 |
| 25.11.2025 | 64,00 | 64,10 | 57,10 | 61,90 | -2,67% | 1.295,00 |
| 24.11.2025 | 63,20 | 64,40 | 61,50 | 63,60 | 1,27% | 2.208,00 |
| 21.11.2025 | 60,00 | 63,10 | 56,70 | 62,80 | 0,80% | 2.672,00 |
| 20.11.2025 | 71,50 | 72,30 | 61,90 | 62,30 | -4,59% | 911,00 |
| 19.11.2025 | 64,60 | 66,90 | 63,10 | 65,30 | -0,31% | 309,00 |
| 18.11.2025 | 63,40 | 67,10 | 60,70 | 65,50 | 4,47% | 198,00 |
| 17.11.2025 | 68,00 | 68,50 | 62,50 | 62,70 | -6,28% | 550,00 |
| 14.11.2025 | 67,00 | 69,00 | 62,30 | 66,90 | 0,15% | 1.189,00 |
| 13.11.2025 | 75,10 | 75,20 | 66,30 | 66,80 | -9,61% | 719,00 |
| 12.11.2025 | 78,00 | 79,90 | 73,90 | 73,90 | -3,90% | 1.933,00 |
| 11.11.2025 | 85,10 | 86,00 | 76,20 | 76,90 | -15,31% | 3.213,00 |
| 10.11.2025 | 94,10 | 95,30 | 89,00 | 90,80 | 0,22% | 1.262,00 |
| 07.11.2025 | 93,40 | 94,00 | 86,40 | 90,60 | -1,63% | 740,00 |
| 06.11.2025 | 100,75 | 103,25 | 90,30 | 92,10 | -6,97% | 1.547,00 |
| 05.11.2025 | 100,40 | 104,25 | 97,70 | 99,00 | -2,46% | 154,00 |
| 04.11.2025 | 106,75 | 107,50 | 100,00 | 101,50 | -7,31% | 506,00 |
| 03.11.2025 | 116,75 | 118,75 | 109,50 | 109,50 | -5,60% | 112,00 |
| 31.10.2025 | 115,50 | 120,00 | 113,75 | 116,00 | 1,53% | 86,00 |
| 30.10.2025 | 119,50 | 119,50 | 112,75 | 114,25 | -3,79% | 301,00 |
| 29.10.2025 | 117,50 | 121,25 | 115,75 | 118,75 | 2,15% | 524,00 |
| 28.10.2025 | 116,25 | 121,75 | 114,75 | 116,25 | 0,87% | 464,00 |
| 27.10.2025 | 117,00 | 117,75 | 114,25 | 115,25 | 2,22% | 126,00 |
| 24.10.2025 | 108,00 | 113,25 | 107,50 | 112,75 | 7,89% | 297,00 |
| 23.10.2025 | 105,25 | 105,75 | 104,50 | 104,50 | 5,24% | 50,00 |
| 22.10.2025 | 106,75 | 108,00 | 98,40 | 99,30 | -6,10% | 2.173,00 |
| 21.10.2025 | 109,50 | 109,75 | 102,75 | 105,75 | -3,20% | 289,00 |
| 20.10.2025 | 119,00 | 119,25 | 108,75 | 109,25 | -6,42% | 190,00 |
| 17.10.2025 | 118,00 | 120,25 | 110,75 | 116,75 | -7,52% | 628,00 |
| 16.10.2025 | 119,50 | 128,75 | 118,25 | 126,25 | 6,77% | 150,00 |
| 15.10.2025 | 116,50 | 121,75 | 115,75 | 118,25 | 1,07% | 283,00 |
| 14.10.2025 | 118,50 | 120,25 | 113,00 | 117,00 | -3,90% | 319,00 |
| 13.10.2025 | 121,50 | 124,25 | 117,75 | 121,75 | 1,04% | 440,00 |
| 10.10.2025 | 124,00 | 132,25 | 119,75 | 120,50 | -1,83% | 1.541,00 |
| 09.10.2025 | 121,00 | 123,75 | 118,25 | 122,75 | 2,72% | 288,00 |
| 08.10.2025 | 111,50 | 121,00 | 111,25 | 119,50 | 7,90% | 464,00 |
| 07.10.2025 | 116,50 | 118,75 | 108,25 | 110,75 | -5,14% | 1.017,00 |
| 06.10.2025 | 116,75 | 123,25 | 115,75 | 116,75 | -1,06% | 1.932,00 |
| 03.10.2025 | 118,50 | 119,75 | 117,25 | 118,00 | 0,64% | 1.790,00 |
| 02.10.2025 | 116,75 | 120,75 | 114,75 | 117,25 | 0,86% | 1.145,00 |
| 01.10.2025 | 115,00 | 117,00 | 112,75 | 116,25 | -0,21% | 410,00 |
| 30.09.2025 | 104,25 | 121,25 | 103,25 | 116,50 | 11,75% | 1.104,00 |