57,180€
3,12%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 57,62 | 57,90 | 56,00 | 56,86 | 2,53% | 131,00 |
| 20.10.2026 | 53,39 | 57,22 | 50,97 | 55,45 | 1,45% | 1.183,00 |
| 19.10.2026 | 55,89 | 59,08 | 52,85 | 54,66 | 0,68% | 2.927,00 |
| 16.10.2026 | 60,80 | 60,82 | 53,32 | 54,29 | -12,21% | 605,00 |
| 15.10.2026 | 56,66 | 62,08 | 53,08 | 61,84 | 4,80% | 1.321,00 |
| 14.10.2026 | 69,22 | 69,31 | 57,84 | 59,01 | -14,45% | 2.584,00 |
| 13.10.2026 | 70,55 | 71,03 | 67,85 | 68,98 | -4,70% | 226,00 |
| 12.10.2026 | 73,80 | 73,98 | 70,71 | 72,38 | -1,57% | 55,00 |
| 09.10.2026 | 74,20 | 74,91 | 72,59 | 73,54 | 1,11% | 533,00 |
| 08.10.2026 | 78,83 | 78,91 | 72,04 | 72,73 | -7,98% | 598,00 |
| 07.10.2026 | 81,33 | 81,50 | 78,18 | 79,04 | -3,02% | 242,00 |
| 06.10.2026 | 78,37 | 82,73 | 78,17 | 81,50 | 4,54% | 407,00 |
| 05.10.2026 | 80,65 | 81,12 | 77,73 | 77,96 | -2,02% | 209,00 |
| 02.10.2026 | 78,80 | 82,50 | 78,55 | 79,57 | 1,07% | 58,00 |
| 01.10.2026 | 78,43 | 79,10 | 74,93 | 78,72 | 2,40% | 756,00 |
| 30.09.2026 | 76,25 | 78,89 | 75,24 | 76,88 | 1,52% | 15,00 |
| 29.09.2026 | 74,46 | 79,75 | 74,45 | 75,73 | 0,73% | 451,00 |
| 28.09.2026 | 75,44 | 77,61 | 73,50 | 75,18 | -2,26% | 951,00 |
| 25.09.2026 | 79,96 | 80,72 | 76,25 | 76,91 | -3,00% | 101,00 |
| 24.09.2026 | 75,78 | 80,09 | 74,10 | 79,29 | 3,31% | 1.399,00 |
| 23.09.2026 | 76,51 | 79,23 | 75,39 | 76,75 | 1,15% | 387,00 |
| 22.09.2026 | 73,57 | 77,95 | 72,67 | 75,88 | 1,83% | 1.281,00 |
| 21.09.2026 | 71,69 | 76,10 | 70,62 | 74,52 | 4,85% | 1.002,00 |
| 18.09.2026 | 70,47 | 71,44 | 69,08 | 71,07 | 2,08% | 4.433,00 |
| 17.09.2026 | 75,41 | 78,38 | 68,22 | 69,63 | -4,24% | 2.131,00 |
| 16.09.2026 | 70,57 | 73,92 | 70,57 | 72,71 | 3,78% | 51,00 |
| 15.09.2026 | 71,93 | 72,63 | 69,76 | 70,06 | -3,17% | 139,00 |
| 14.09.2026 | 73,29 | 74,50 | 70,03 | 72,36 | -6,06% | 145,00 |
| 11.09.2026 | 77,52 | 80,30 | 76,45 | 77,02 | -0,50% | 64,00 |
| 10.09.2026 | 79,56 | 79,63 | 76,47 | 77,41 | -5,56% | 323,00 |
| 09.09.2026 | 85,98 | 86,58 | 81,82 | 81,97 | -4,57% | 196,00 |
| 08.09.2026 | 77,70 | 89,92 | 76,39 | 85,90 | 10,55% | 851,00 |
| 07.09.2026 | 77,37 | 78,40 | 76,50 | 77,70 | 0,97% | 44,00 |
| 04.09.2026 | 73,00 | 77,15 | 72,71 | 76,96 | 5,93% | 455,00 |
| 03.09.2026 | 69,93 | 72,97 | 68,06 | 72,65 | 4,05% | 559,00 |
| 02.09.2026 | 70,11 | 71,16 | 68,67 | 69,82 | -1,40% | 242,00 |
| 01.09.2026 | 73,35 | 73,43 | 69,37 | 70,81 | -3,40% | 119,00 |
| 31.08.2026 | 71,99 | 73,33 | 71,09 | 73,31 | 0,90% | 10.430,00 |
| 28.08.2026 | 73,72 | 75,49 | 71,83 | 72,65 | -2,42% | 144,00 |
| 27.08.2026 | 78,60 | 80,16 | 74,27 | 74,45 | -1,74% | 301,00 |
| 26.08.2026 | 75,80 | 77,11 | 74,44 | 75,77 | 0,50% | 59,00 |
| 25.08.2026 | 75,00 | 77,29 | 74,92 | 75,39 | 2,04% | 628,00 |
| 24.08.2026 | 73,50 | 74,74 | 71,36 | 73,88 | -2,02% | 257,00 |
| 21.08.2026 | 77,26 | 79,16 | 74,90 | 75,40 | -2,00% | 479,00 |
| 20.08.2026 | 78,64 | 80,26 | 76,07 | 76,94 | -1,23% | 158,00 |
| 19.08.2026 | 78,69 | 81,49 | 76,26 | 77,89 | -3,77% | 226,00 |
| 18.08.2026 | 89,29 | 90,62 | 80,47 | 80,94 | -11,72% | 857,00 |
| 17.08.2026 | 92,11 | 94,96 | 87,36 | 91,69 | 0,91% | 876,00 |
| 14.08.2026 | 92,22 | 95,19 | 88,63 | 90,87 | -1,55% | 100,00 |
| 13.08.2026 | 92,29 | 101,85 | 89,56 | 92,30 | -1,66% | 534,00 |
| 12.08.2026 | 90,00 | 96,67 | 89,93 | 93,86 | 20,53% | 1.348,00 |
| 11.08.2026 | 76,40 | 80,99 | 75,56 | 77,87 | 1,77% | 303,00 |
| 10.08.2026 | 79,85 | 81,22 | 76,52 | 76,52 | -2,68% | 153,00 |
| 07.08.2026 | 74,62 | 78,72 | 74,08 | 78,63 | 5,92% | 100,00 |
| 06.08.2026 | 76,42 | 77,32 | 73,90 | 74,23 | -4,74% | 29,00 |
| 05.08.2026 | 80,24 | 81,54 | 77,39 | 77,92 | -2,28% | 119,00 |
| 04.08.2026 | 75,76 | 81,74 | 73,35 | 79,74 | 7,11% | 513,00 |
| 03.08.2026 | 63,73 | 74,79 | 60,73 | 74,45 | 19,42% | 1.153,00 |
| 31.07.2026 | 67,50 | 69,35 | 61,03 | 62,34 | -2,48% | 115,00 |
| 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 |