66,760€
4,43%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 67,50 | 67,94 | 66,75 | 66,94 | 4,71% | 35,00 |
| 30.07.2026 | 53,27 | 65,80 | 53,21 | 63,93 | 20,62% | 407,00 |
| 29.07.2026 | 58,47 | 60,22 | 52,89 | 53,00 | -10,31% | 1.592,00 |
| 28.07.2026 | 60,99 | 61,89 | 56,91 | 59,09 | -4,52% | 2.198,00 |
| 27.07.2026 | 65,37 | 65,96 | 61,31 | 61,89 | -2,42% | 401,00 |
| 24.07.2026 | 70,38 | 71,29 | 63,18 | 63,43 | -10,76% | 1.206,00 |
| 23.07.2026 | 74,05 | 74,92 | 70,83 | 71,07 | -2,35% | 152,00 |
| 22.07.2026 | 69,70 | 74,79 | 69,30 | 72,78 | 5,76% | 767,00 |
| 21.07.2026 | 65,98 | 70,50 | 65,53 | 68,82 | 6,95% | 35,00 |
| 20.07.2026 | 64,59 | 69,42 | 64,21 | 64,35 | 0,25% | 229,00 |
| 17.07.2026 | 61,05 | 65,10 | 59,95 | 64,19 | 0,96% | 680,00 |
| 16.07.2026 | 66,95 | 67,18 | 63,02 | 63,58 | -5,67% | 788,00 |
| 15.07.2026 | 70,76 | 71,00 | 65,42 | 67,40 | -3,50% | 283,00 |
| 14.07.2026 | 73,58 | 75,34 | 68,67 | 69,84 | -4,96% | 308,00 |
| 13.07.2026 | 75,31 | 77,90 | 72,65 | 73,49 | -5,89% | 619,00 |
| 10.07.2026 | 78,42 | 79,95 | 77,09 | 78,09 | -0,70% | 126,00 |
| 09.07.2026 | 78,84 | 83,13 | 78,22 | 78,64 | 0,05% | 1.480,00 |
| 08.07.2026 | 73,11 | 78,73 | 69,64 | 78,60 | 7,80% | 436,00 |
| 07.07.2026 | 74,09 | 74,76 | 69,54 | 72,91 | -3,53% | 679,00 |
| 06.07.2026 | 73,46 | 76,57 | 72,31 | 75,58 | 1,96% | 70,00 |
| 03.07.2026 | 73,36 | 75,30 | 72,74 | 74,12 | 3,64% | 911,00 |
| 02.07.2026 | 75,46 | 77,07 | 70,45 | 71,52 | -4,63% | 1.952,00 |
| 01.07.2026 | 87,59 | 88,17 | 74,67 | 74,99 | -13,94% | 1.125,00 |
| 30.06.2026 | 84,55 | 87,28 | 82,45 | 87,14 | 3,87% | 179,00 |
| 29.06.2026 | 85,72 | 87,20 | 78,54 | 83,89 | -1,07% | 465,00 |
| 26.06.2026 | 85,05 | 86,13 | 82,06 | 84,80 | -2,35% | 493,00 |
| 25.06.2026 | 92,05 | 93,67 | 86,60 | 86,84 | -2,10% | 266,00 |
| 24.06.2026 | 93,79 | 94,53 | 86,55 | 88,71 | -4,65% | 108,00 |
| 23.06.2026 | 91,22 | 98,44 | 89,53 | 93,04 | -3,76% | 1.145,00 |
| 22.06.2026 | 101,42 | 104,91 | 93,32 | 96,67 | -4,08% | 1.004,00 |
| 19.06.2026 | 102,06 | 102,17 | 100,00 | 100,78 | -2,31% | - |
| 18.06.2026 | 102,76 | 104,42 | 99,45 | 103,16 | 1,80% | 270,00 |
| 17.06.2026 | 101,63 | 105,47 | 99,59 | 101,34 | 0,14% | 877,00 |
| 16.06.2026 | 92,84 | 102,86 | 92,07 | 101,20 | 10,31% | 537,00 |
| 15.06.2026 | 91,85 | 93,78 | 89,24 | 91,75 | 5,47% | 554,00 |
| 12.06.2026 | 86,70 | 91,14 | 84,09 | 86,99 | 5,23% | 813,00 |
| 11.06.2026 | 82,05 | 83,92 | 79,05 | 82,67 | -1,12% | 608,00 |
| 10.06.2026 | 83,76 | 86,81 | 81,78 | 83,61 | -1,39% | 116,00 |
| 09.06.2026 | 90,08 | 92,12 | 81,19 | 84,79 | -4,49% | 976,00 |
| 08.06.2026 | 86,28 | 90,33 | 85,57 | 88,77 | 2,08% | 375,00 |
| 05.06.2026 | 91,43 | 91,75 | 82,92 | 86,97 | -6,50% | 2.166,00 |
| 04.06.2026 | 93,48 | 95,14 | 90,34 | 93,02 | -2,59% | 2.878,00 |
| 03.06.2026 | 102,79 | 105,72 | 95,37 | 95,49 | -7,20% | 4.451,00 |
| 02.06.2026 | 109,49 | 114,45 | 102,26 | 102,90 | -4,21% | 628,00 |
| 01.06.2026 | 97,06 | 109,73 | 95,98 | 107,42 | 17,73% | 3.741,00 |
| 29.05.2026 | 92,95 | 94,12 | 87,86 | 91,24 | -0,62% | 487,00 |
| 28.05.2026 | 88,80 | 94,66 | 88,80 | 91,81 | 2,64% | 686,00 |
| 27.05.2026 | 90,93 | 92,15 | 85,69 | 89,44 | -1,52% | 2.727,00 |
| 26.05.2026 | 92,48 | 93,82 | 90,32 | 90,83 | -2,99% | 2.398,00 |
| 25.05.2026 | 92,20 | 94,75 | 92,17 | 93,62 | 3,05% | 27,00 |
| 22.05.2026 | 95,24 | 95,86 | 90,55 | 90,85 | -1,18% | 484,00 |
| 21.05.2026 | 89,90 | 93,58 | 89,01 | 91,93 | 5,61% | 2.197,00 |
| 20.05.2026 | 86,27 | 88,61 | 84,69 | 87,05 | 1,49% | 222,00 |
| 19.05.2026 | 87,30 | 87,88 | 81,86 | 85,77 | -3,21% | 711,00 |
| 18.05.2026 | 91,52 | 94,31 | 84,69 | 88,61 | -4,19% | 550,00 |
| 15.05.2026 | 94,46 | 96,64 | 91,67 | 92,49 | -5,34% | 299,00 |
| 14.05.2026 | 95,31 | 101,21 | 93,22 | 97,70 | 2,35% | 361,00 |
| 13.05.2026 | 92,40 | 96,97 | 90,84 | 95,46 | 4,15% | 463,00 |
| 12.05.2026 | 96,35 | 96,89 | 86,24 | 91,66 | -5,62% | 708,00 |
| 11.05.2026 | 96,75 | 101,42 | 94,92 | 97,12 | 0,85% | 665,00 |
| 08.05.2026 | 99,55 | 105,57 | 93,91 | 96,30 | -11,31% | 642,00 |
| 07.05.2026 | 116,95 | 118,00 | 106,69 | 108,58 | -7,25% | 1.322,00 |
| 06.05.2026 | 111,30 | 117,62 | 109,50 | 117,07 | 7,24% | 452,00 |
| 05.05.2026 | 107,54 | 110,70 | 104,82 | 109,17 | 1,86% | 455,00 |
| 04.05.2026 | 103,99 | 110,83 | 102,00 | 107,18 | 12,59% | 1.568,00 |
| 30.04.2026 | 97,56 | 101,13 | 95,15 | 95,20 | -2,81% | 1.011,00 |
| 29.04.2026 | 91,14 | 98,86 | 90,18 | 97,95 | 7,20% | 569,00 |
| 28.04.2026 | 93,60 | 94,18 | 87,79 | 91,37 | -4,39% | 150,00 |
| 27.04.2026 | 94,14 | 96,15 | 89,48 | 95,57 | 2,25% | 628,00 |
| 24.04.2026 | 101,78 | 103,36 | 90,96 | 93,46 | -6,68% | 263,00 |
| 23.04.2026 | 102,96 | 106,20 | 99,57 | 100,16 | -5,34% | 708,00 |
| 22.04.2026 | 100,50 | 106,69 | 99,85 | 105,81 | 7,90% | 462,00 |
| 21.04.2026 | 100,22 | 102,59 | 97,21 | 98,07 | -1,22% | 94,00 |
| 20.04.2026 | 97,15 | 100,18 | 94,16 | 99,28 | 0,01% | 640,00 |
| 17.04.2026 | 100,15 | 102,57 | 98,11 | 99,27 | -1,64% | 8.470,00 |
| 16.04.2026 | 100,50 | 103,21 | 97,54 | 100,92 | -0,05% | 524,00 |
| 15.04.2026 | 96,85 | 102,50 | 95,75 | 100,97 | 0,68% | 1.222,00 |
| 14.04.2026 | 95,78 | 100,85 | 95,65 | 100,29 | 5,95% | 5.829,00 |
| 13.04.2026 | 86,45 | 97,40 | 86,23 | 94,66 | 9,36% | 1.007,00 |
| 10.04.2026 | 78,74 | 90,26 | 77,91 | 86,56 | 10,42% | 4.028,00 |
| 09.04.2026 | 75,10 | 82,83 | 72,58 | 78,39 | 3,35% | 1.401,00 |
| 08.04.2026 | 77,34 | 79,68 | 74,86 | 75,85 | 4,69% | 824,00 |
| 07.04.2026 | 69,91 | 73,19 | 68,23 | 72,45 | 4,69% | 55,00 |
| 02.04.2026 | 64,50 | 71,50 | 64,10 | 69,20 | 1,32% | 109,00 |
| 01.04.2026 | 67,80 | 69,30 | 66,10 | 68,30 | 4,43% | 330,00 |
| 31.03.2026 | 60,80 | 65,90 | 60,70 | 65,40 | 11,41% | 996,00 |
| 30.03.2026 | 65,20 | 66,50 | 58,70 | 58,70 | -15,90% | 962,00 |
| 27.03.2026 | 70,90 | 70,90 | 69,20 | 69,80 | -0,71% | - |
| 26.03.2026 | 75,00 | 76,50 | 69,50 | 70,30 | -7,13% | 255,00 |
| 25.03.2026 | 72,30 | 76,70 | 72,20 | 75,70 | 5,73% | 155,00 |
| 24.03.2026 | 70,50 | 73,20 | 69,10 | 71,60 | 2,58% | 157,00 |
| 23.03.2026 | 68,20 | 73,40 | 67,60 | 69,80 | -0,71% | 503,00 |
| 20.03.2026 | 69,60 | 72,00 | 67,20 | 70,30 | 0,14% | 1,00 |
| 19.03.2026 | 71,40 | 71,70 | 68,90 | 70,20 | -3,31% | 11,00 |
| 18.03.2026 | 72,30 | 73,50 | 69,60 | 72,60 | 1,82% | 183,00 |
| 17.03.2026 | 73,90 | 74,10 | 70,70 | 71,30 | -4,81% | 1.691,00 |
| 16.03.2026 | 72,20 | 76,80 | 71,30 | 74,90 | 5,64% | 715,00 |
| 13.03.2026 | 69,60 | 73,60 | 68,90 | 70,90 | 2,46% | 98,00 |
| 12.03.2026 | 69,40 | 71,40 | 68,00 | 69,20 | -2,12% | 202,00 |
| 11.03.2026 | 66,80 | 71,70 | 66,00 | 70,70 | 8,27% | 486,00 |