66,000€
2,17%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.09.2025 | 104,75 | 107,75 | 103,25 | 104,25 | 0,72% | 10,00 |
| 26.09.2025 | 108,25 | 112,50 | 102,50 | 103,50 | -5,48% | 461,00 |
| 25.09.2025 | 112,75 | 119,00 | 106,75 | 109,50 | -0,23% | 856,00 |
| 24.09.2025 | 112,00 | 113,50 | 105,75 | 109,75 | -0,45% | 327,00 |
| 23.09.2025 | 112,50 | 116,75 | 107,75 | 110,25 | -2,00% | 1.759,00 |
| 22.09.2025 | 108,00 | 115,50 | 101,50 | 112,50 | 5,63% | 5.686,00 |
| 19.09.2025 | 104,00 | 110,00 | 103,00 | 106,50 | 5,19% | 1.329,00 |
| 18.09.2025 | 103,50 | 104,75 | 100,75 | 101,25 | -0,49% | 601,00 |
| 17.09.2025 | 100,40 | 102,75 | 96,70 | 101,75 | 1,60% | 768,00 |
| 16.09.2025 | 103,00 | 106,25 | 97,30 | 100,15 | -1,81% | 934,00 |
| 15.09.2025 | 97,70 | 105,75 | 95,20 | 102,00 | 6,58% | 1.124,00 |
| 12.09.2025 | 97,40 | 98,40 | 88,80 | 95,70 | -2,94% | 710,00 |
| 11.09.2025 | 100,75 | 104,75 | 95,70 | 98,60 | -0,60% | 801,00 |
| 10.09.2025 | 90,30 | 106,50 | 90,20 | 99,20 | 14,68% | 1.547,00 |
| 09.09.2025 | 83,30 | 87,80 | 82,80 | 86,50 | 7,86% | 2.397,00 |
| 08.09.2025 | 76,30 | 81,80 | 74,30 | 80,20 | 5,39% | 1.307,00 |
| 05.09.2025 | 75,20 | 77,90 | 72,00 | 76,10 | 1,06% | 267,00 |
| 04.09.2025 | 77,30 | 77,70 | 73,30 | 75,30 | -2,46% | 676,00 |
| 03.09.2025 | 80,10 | 80,60 | 76,10 | 77,20 | -3,98% | 113,00 |
| 02.09.2025 | 86,40 | 86,80 | 78,00 | 80,40 | -7,59% | 8.420,00 |
| 01.09.2025 | 86,70 | 87,00 | 85,90 | 87,00 | -1,14% | 476,00 |
| 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 |