78,700€
4,10%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 73,60 | 79,10 | 73,10 | 79,10 | 4,22% | 513,00 |
| 20.02.2026 | 83,10 | 83,40 | 71,80 | 75,90 | -8,22% | 953,00 |
| 19.02.2026 | 81,50 | 83,60 | 79,80 | 82,70 | 2,10% | 1.410,00 |
| 18.02.2026 | 77,40 | 82,30 | 74,30 | 81,00 | 5,61% | - |
| 17.02.2026 | 79,60 | 80,70 | 75,50 | 76,70 | -4,36% | 4.636,00 |
| 16.02.2026 | 80,30 | 80,70 | 79,90 | 80,20 | -0,87% | 2.900,00 |
| 13.02.2026 | 79,80 | 84,80 | 76,80 | 80,90 | 0,37% | - |
| 12.02.2026 | 80,30 | 82,30 | 76,20 | 80,60 | 0,50% | 1.150,00 |
| 11.02.2026 | 79,40 | 82,20 | 74,70 | 80,20 | 0,38% | - |
| 10.02.2026 | 80,50 | 81,70 | 78,90 | 79,90 | -1,48% | 3.040,00 |
| 09.02.2026 | 76,10 | 82,10 | 73,70 | 81,10 | 6,57% | 2.195,00 |
| 06.02.2026 | 62,20 | 76,70 | 61,90 | 76,10 | 20,22% | 632,00 |
| 05.02.2026 | 70,90 | 71,40 | 62,90 | 63,30 | -9,31% | 2.745,00 |
| 04.02.2026 | 76,30 | 77,80 | 68,80 | 69,80 | -8,16% | 1.010,00 |
| 03.02.2026 | 77,20 | 78,20 | 71,10 | 76,00 | 0,40% | 4.570,00 |
| 02.02.2026 | 74,70 | 80,00 | 74,50 | 75,70 | -3,81% | 7.372,00 |
| 30.01.2026 | 81,50 | 84,50 | 78,10 | 78,70 | -5,18% | 1.282,00 |
| 29.01.2026 | 88,70 | 89,80 | 80,30 | 83,00 | -6,53% | 4.099,00 |
| 28.01.2026 | 94,10 | 95,70 | 86,40 | 88,80 | -1,44% | 2.075,00 |
| 27.01.2026 | 84,20 | 93,40 | 84,20 | 90,10 | 8,95% | 1.831,00 |
| 26.01.2026 | 78,00 | 91,40 | 77,70 | 82,70 | 4,68% | 700,00 |
| 23.01.2026 | 78,10 | 81,40 | 74,20 | 79,00 | 1,02% | 538,00 |
| 22.01.2026 | 81,50 | 84,80 | 78,00 | 78,20 | -2,86% | 474,00 |
| 21.01.2026 | 80,90 | 82,10 | 74,50 | 80,50 | -0,98% | 1.331,00 |
| 20.01.2026 | 82,80 | 83,10 | 79,50 | 81,30 | -0,85% | 2.766,00 |
| 19.01.2026 | 84,40 | 85,60 | 82,00 | 82,00 | -6,07% | 8.980,00 |
| 16.01.2026 | 83,00 | 88,80 | 82,60 | 87,30 | 6,59% | 3.599,00 |
| 15.01.2026 | 77,50 | 86,00 | 77,40 | 81,90 | 7,06% | 4.782,00 |
| 14.01.2026 | 75,30 | 79,90 | 74,30 | 76,50 | 2,27% | 903,00 |
| 13.01.2026 | 77,40 | 78,50 | 74,50 | 74,80 | -2,98% | 2.986,00 |
| 12.01.2026 | 67,60 | 78,80 | 67,20 | 77,10 | 11,26% | 2.714,00 |
| 09.01.2026 | 66,20 | 70,10 | 64,90 | 69,30 | 4,52% | 828,00 |
| 08.01.2026 | 65,80 | 68,50 | 65,10 | 66,30 | 0,30% | 924,00 |
| 07.01.2026 | 66,20 | 68,30 | 64,90 | 66,10 | -0,45% | 54,00 |
| 06.01.2026 | 66,80 | 67,70 | 63,10 | 66,40 | -0,15% | 690,00 |
| 05.01.2026 | 68,60 | 72,30 | 65,90 | 66,50 | -1,92% | 4.508,00 |
| 02.01.2026 | 62,20 | 69,10 | 61,80 | 67,80 | 6,10% | 208,00 |
| 30.12.2025 | 63,40 | 64,20 | 63,10 | 63,90 | -1,08% | - |
| 29.12.2025 | 64,40 | 66,10 | 62,30 | 64,60 | -5,69% | 865,00 |
| 23.12.2025 | 70,80 | 71,20 | 66,90 | 68,50 | -5,12% | 17,00 |
| 22.12.2025 | 71,90 | 74,30 | 71,40 | 72,20 | 3,44% | 2.207,00 |
| 19.12.2025 | 61,10 | 72,00 | 60,40 | 69,80 | 21,39% | 1.138,00 |
| 18.12.2025 | 55,00 | 58,70 | 55,00 | 57,50 | 4,55% | - |
| 17.12.2025 | 59,40 | 60,60 | 54,40 | 55,00 | -9,54% | 1.025,00 |
| 16.12.2025 | 59,90 | 61,40 | 57,50 | 60,80 | -2,56% | 49,00 |
| 15.12.2025 | 66,60 | 67,80 | 61,10 | 62,40 | -8,10% | 92,00 |
| 12.12.2025 | 73,60 | 74,80 | 66,30 | 67,90 | -1,88% | 15,00 |
| 11.12.2025 | 72,10 | 75,50 | 69,00 | 69,20 | -8,34% | - |
| 10.12.2025 | 77,70 | 77,70 | 73,20 | 75,50 | -3,21% | 104,00 |
| 09.12.2025 | 73,00 | 78,60 | 71,90 | 78,00 | 7,14% | 165,00 |
| 08.12.2025 | 75,90 | 76,50 | 68,90 | 72,80 | -4,34% | 1.135,00 |
| 05.12.2025 | 74,40 | 76,40 | 72,70 | 76,10 | 2,28% | 382,00 |
| 04.12.2025 | 67,60 | 75,90 | 66,60 | 74,40 | 11,04% | 80,00 |
| 03.12.2025 | 66,00 | 68,20 | 62,90 | 67,00 | 2,60% | 155,00 |
| 02.12.2025 | 65,80 | 71,30 | 65,30 | 65,30 | -2,10% | 166,00 |
| 01.12.2025 | 61,30 | 66,70 | 59,50 | 66,70 | 6,55% | 1.311,00 |
| 28.11.2025 | 65,40 | 65,70 | 62,20 | 62,60 | -4,43% | 200,00 |
| 27.11.2025 | 64,70 | 66,90 | 64,70 | 65,50 | 1,71% | 207,00 |
| 26.11.2025 | 62,50 | 66,10 | 61,10 | 64,40 | 4,21% | 794,00 |
| 25.11.2025 | 64,00 | 64,00 | 57,10 | 61,80 | -2,52% | 363,00 |
| 24.11.2025 | 63,20 | 64,30 | 61,40 | 63,40 | 3,26% | 165,00 |
| 21.11.2025 | 60,00 | 63,20 | 56,70 | 61,40 | -6,69% | 327,00 |
| 20.11.2025 | 71,40 | 72,40 | 59,90 | 65,80 | 2,49% | 1.187,00 |
| 19.11.2025 | 64,80 | 66,90 | 63,10 | 64,20 | -3,89% | 238,00 |
| 18.11.2025 | 63,30 | 67,10 | 60,70 | 66,80 | 5,36% | 110,00 |
| 17.11.2025 | 67,80 | 68,30 | 62,50 | 63,40 | -5,09% | 768,00 |
| 14.11.2025 | 67,00 | 69,10 | 62,30 | 66,80 | 0,00% | 90,00 |
| 13.11.2025 | 74,90 | 75,20 | 66,30 | 66,80 | -9,73% | 681,00 |
| 12.11.2025 | 77,90 | 80,00 | 73,70 | 74,00 | -4,15% | 548,00 |
| 11.11.2025 | 85,20 | 85,30 | 75,90 | 77,20 | -14,03% | 1.215,00 |
| 10.11.2025 | 93,00 | 95,30 | 89,00 | 89,80 | -0,88% | 458,00 |
| 07.11.2025 | 93,40 | 94,00 | 86,20 | 90,60 | -2,05% | 48,00 |
| 06.11.2025 | 100,75 | 103,25 | 90,20 | 92,50 | -5,61% | 66,00 |
| 05.11.2025 | 100,40 | 104,25 | 97,60 | 98,00 | -6,22% | 160,00 |
| 04.11.2025 | 106,75 | 107,25 | 100,25 | 104,50 | -4,57% | 236,00 |
| 03.11.2025 | 116,50 | 118,75 | 109,25 | 109,50 | -5,19% | 119,00 |
| 31.10.2025 | 115,25 | 120,00 | 113,75 | 115,50 | -3,35% | 207,00 |
| 30.10.2025 | 119,00 | 119,50 | 112,75 | 119,50 | 1,27% | 50,00 |
| 29.10.2025 | 117,50 | 121,25 | 115,75 | 118,00 | 1,29% | 200,00 |
| 28.10.2025 | 116,25 | 121,75 | 114,75 | 116,50 | 0,43% | 40,00 |
| 27.10.2025 | 117,00 | 117,75 | 113,75 | 116,00 | 1,98% | 494,00 |
| 24.10.2025 | 108,50 | 114,25 | 107,50 | 113,75 | 7,06% | 40,00 |
| 23.10.2025 | 105,25 | 107,75 | 101,75 | 106,25 | 6,46% | 49,00 |
| 22.10.2025 | 106,50 | 107,75 | 98,30 | 99,80 | -6,29% | 174,00 |
| 21.10.2025 | 108,75 | 109,75 | 102,75 | 106,50 | -3,18% | 20,00 |
| 20.10.2025 | 118,75 | 119,25 | 108,75 | 110,00 | -5,58% | 172,00 |
| 17.10.2025 | 118,25 | 120,25 | 110,75 | 116,50 | -1,69% | 116,00 |
| 16.10.2025 | 119,50 | 128,75 | 118,25 | 118,50 | -1,46% | 22,00 |
| 15.10.2025 | 116,50 | 121,75 | 115,75 | 120,25 | 5,48% | 261,00 |
| 14.10.2025 | 118,75 | 120,25 | 112,75 | 114,00 | -6,56% | 1.660,00 |
| 13.10.2025 | 121,00 | 124,25 | 117,50 | 122,00 | 2,95% | 525,00 |
| 10.10.2025 | 123,75 | 132,25 | 117,75 | 118,50 | -1,66% | 944,00 |
| 09.10.2025 | 121,00 | 124,00 | 118,00 | 120,50 | 4,78% | 3.349,00 |
| 08.10.2025 | 111,50 | 121,00 | 111,25 | 115,00 | 3,14% | 100,00 |
| 07.10.2025 | 116,50 | 118,75 | 108,25 | 111,50 | -3,04% | 90,00 |
| 06.10.2025 | 116,25 | 123,25 | 114,25 | 115,00 | 0,88% | 462,00 |
| 03.10.2025 | 118,25 | 119,75 | 111,50 | 114,00 | -2,98% | 338,00 |
| 02.10.2025 | 116,75 | 120,75 | 114,75 | 117,50 | 0,21% | 284,00 |
| 01.10.2025 | 115,00 | 117,25 | 112,75 | 117,25 | 0,64% | 610,00 |
| 30.09.2025 | 104,25 | 121,50 | 103,25 | 116,50 | 11,22% | 300,00 |