96,840€
-10,81%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 64,00 | 65,50 | 63,50 | 65,30 | 2,19% | 432,00 |
| 09.03.2026 | 62,10 | 63,90 | 61,10 | 63,90 | -4,05% | 200,00 |
| 06.03.2026 | 65,00 | 66,80 | 62,30 | 66,60 | 3,10% | 40,00 |
| 05.03.2026 | 67,70 | 68,30 | 63,20 | 64,60 | -6,51% | 42,00 |
| 04.03.2026 | 62,00 | 69,10 | 61,90 | 69,10 | 9,86% | 185,00 |
| 03.03.2026 | 65,00 | 65,30 | 62,50 | 62,90 | -5,70% | 95,00 |
| 02.03.2026 | 64,60 | 68,50 | 64,40 | 66,70 | 3,25% | 1.730,00 |
| 27.02.2026 | 74,90 | 75,70 | 64,00 | 64,60 | -21,70% | 935,00 |
| 26.02.2026 | 82,80 | 85,20 | 80,70 | 82,50 | -2,48% | 14,00 |
| 25.02.2026 | 83,80 | 87,80 | 83,80 | 84,60 | 2,79% | 99,00 |
| 24.02.2026 | 77,40 | 83,60 | 76,50 | 82,30 | 4,44% | 522,00 |
| 23.02.2026 | 73,60 | 78,90 | 73,10 | 78,80 | 4,51% | 1.145,00 |
| 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 |