86,700€
-1,48%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 86,70 | 86,70 | 85,90 | 86,70 | -1,48% | - |
| 29.08.2025 | 88,90 | 89,10 | 82,40 | 88,00 | 0,00% | 65,00 |
| 28.08.2025 | 82,50 | 90,50 | 82,50 | 88,00 | 5,64% | 90,00 |
| 27.08.2025 | 78,90 | 84,00 | 78,90 | 83,30 | 6,11% | 20,00 |
| 26.08.2025 | 79,10 | 81,40 | 77,40 | 78,50 | -1,38% | - |
| 25.08.2025 | 80,90 | 81,20 | 76,80 | 79,60 | -0,75% | 26,00 |
| 22.08.2025 | 78,80 | 84,20 | 76,20 | 80,20 | 2,43% | 205,00 |
| 21.08.2025 | 79,50 | 82,40 | 78,00 | 78,30 | -0,25% | 70,00 |
| 20.08.2025 | 78,60 | 79,40 | 73,20 | 78,50 | -1,63% | 13,00 |
| 19.08.2025 | 82,90 | 84,60 | 76,00 | 79,80 | -3,74% | 225,00 |
| 18.08.2025 | 88,20 | 88,80 | 82,80 | 82,90 | -3,04% | 490,00 |
| 15.08.2025 | 86,90 | 87,60 | 79,70 | 85,50 | 0,00% | 170,00 |
| 14.08.2025 | 101,50 | 101,75 | 84,80 | 85,50 | -14,93% | 35,00 |
| 13.08.2025 | 113,25 | 117,75 | 100,50 | 100,50 | -20,87% | 371,00 |
| 12.08.2025 | 119,75 | 127,50 | 112,25 | 127,00 | 5,61% | 352,00 |
| 11.08.2025 | 113,50 | 122,00 | 111,50 | 120,25 | 8,09% | 129,00 |
| 08.08.2025 | 108,00 | 112,25 | 104,00 | 111,25 | 7,49% | 24,00 |
| 07.08.2025 | 93,70 | 104,00 | 93,70 | 103,50 | 9,41% | - |
| 06.08.2025 | 95,80 | 98,20 | 90,70 | 94,60 | -1,97% | 60,00 |
| 05.08.2025 | 92,60 | 98,70 | 90,50 | 96,50 | 5,35% | 30,00 |
| 04.08.2025 | 92,10 | 94,30 | 87,60 | 91,60 | 1,66% | - |
| 01.08.2025 | 98,40 | 99,20 | 89,50 | 90,10 | -10,12% | 325,00 |
| 31.07.2025 | 97,90 | 104,75 | 97,30 | 100,25 | 11,27% | 321,00 |
| 30.07.2025 | 94,60 | 95,60 | 88,10 | 90,10 | -4,25% | 326,00 |
| 29.07.2025 | 95,20 | 98,30 | 92,20 | 94,10 | -1,05% | 42,00 |
| 28.07.2025 | 101,00 | 101,75 | 94,40 | 95,10 | -3,35% | 250,00 |
| 25.07.2025 | 102,25 | 103,50 | 97,30 | 98,40 | -3,77% | 20,00 |
| 24.07.2025 | 108,25 | 108,75 | 101,75 | 102,25 | -4,66% | 17,00 |
| 23.07.2025 | 112,00 | 113,75 | 106,75 | 107,25 | -2,72% | - |
| 22.07.2025 | 107,50 | 112,75 | 104,75 | 110,25 | 3,28% | 580,00 |
| 21.07.2025 | 107,50 | 114,75 | 106,00 | 106,75 | 0,95% | 707,00 |
| 18.07.2025 | 115,00 | 116,25 | 105,00 | 105,75 | -7,03% | 753,00 |
| 17.07.2025 | 124,50 | 125,50 | 113,25 | 113,75 | -7,52% | 1,00 |
| 16.07.2025 | 122,75 | 127,00 | 119,00 | 123,00 | 1,65% | 1.710,00 |
| 15.07.2025 | 118,25 | 126,25 | 116,75 | 121,00 | 6,84% | - |
| 14.07.2025 | 107,00 | 116,25 | 106,75 | 113,25 | 5,10% | 215,00 |
| 11.07.2025 | 115,75 | 116,75 | 107,75 | 107,75 | -8,88% | 86,00 |
| 10.07.2025 | 129,75 | 131,75 | 116,25 | 118,25 | -9,56% | 30,00 |
| 09.07.2025 | 129,50 | 133,75 | 127,75 | 130,75 | 1,16% | 35,00 |
| 08.07.2025 | 137,00 | 138,75 | 126,75 | 129,25 | -5,14% | 95,00 |
| 07.07.2025 | 141,00 | 141,50 | 132,25 | 136,25 | -5,05% | 13,00 |
| 04.07.2025 | 140,00 | 144,50 | 139,25 | 143,50 | 2,87% | 377,00 |
| 03.07.2025 | 129,00 | 141,25 | 128,75 | 139,50 | 8,56% | 112,00 |
| 02.07.2025 | 134,75 | 135,00 | 128,00 | 128,50 | -3,02% | 5,00 |
| 01.07.2025 | 137,50 | 138,75 | 131,75 | 132,50 | -4,24% | 10,00 |
| 30.06.2025 | 139,25 | 147,65 | 136,75 | 138,36 | 1,36% | 100,00 |
| 27.06.2025 | 136,75 | 143,12 | 134,85 | 136,50 | 0,92% | 352,00 |
| 26.06.2025 | 138,73 | 142,01 | 130,60 | 135,25 | -1,14% | 385,00 |
| 25.06.2025 | 149,48 | 155,20 | 135,72 | 136,81 | -7,93% | 3.346,00 |
| 24.06.2025 | 153,23 | 158,70 | 147,35 | 148,60 | -0,90% | 313,00 |
| 23.06.2025 | 158,68 | 164,73 | 137,98 | 149,95 | -6,16% | 312,00 |
| 20.06.2025 | 146,98 | 162,27 | 145,25 | 159,80 | 10,02% | 375,00 |
| 19.06.2025 | 147,35 | 147,48 | 140,98 | 145,25 | -1,91% | - |
| 18.06.2025 | 150,77 | 153,38 | 144,00 | 148,08 | -1,05% | 973,00 |
| 17.06.2025 | 134,27 | 152,52 | 133,80 | 149,65 | 9,17% | 754,00 |
| 16.06.2025 | 127,05 | 137,13 | 123,73 | 137,08 | 7,70% | 39,00 |
| 13.06.2025 | 125,60 | 133,65 | 122,75 | 127,28 | -1,09% | 500,00 |
| 12.06.2025 | 133,18 | 134,25 | 123,05 | 128,68 | -1,38% | 50,00 |
| 11.06.2025 | 133,27 | 144,70 | 126,58 | 130,48 | -3,69% | 530,00 |
| 10.06.2025 | 142,30 | 143,93 | 130,58 | 135,48 | -4,48% | 2.302,00 |
| 09.06.2025 | 121,48 | 142,90 | 121,48 | 141,83 | 15,26% | 748,00 |
| 06.06.2025 | 121,20 | 130,63 | 121,05 | 123,05 | 4,13% | 193,00 |
| 05.06.2025 | 142,00 | 143,93 | 116,20 | 118,18 | -17,42% | 767,00 |
| 04.06.2025 | 139,20 | 145,70 | 126,48 | 143,10 | 8,14% | 1.261,00 |
| 03.06.2025 | 104,48 | 132,58 | 104,28 | 132,33 | 25,99% | 674,00 |
| 02.06.2025 | 96,70 | 108,33 | 95,42 | 105,03 | 7,26% | 2.002,00 |
| 30.05.2025 | 95,08 | 98,57 | 92,71 | 97,92 | 5,39% | 12,00 |
| 29.05.2025 | 110,78 | 114,98 | 92,91 | 92,91 | -9,71% | 633,00 |
| 28.05.2025 | 107,00 | 112,15 | 100,17 | 102,90 | -5,79% | 389,00 |
| 27.05.2025 | 92,75 | 110,25 | 92,64 | 109,23 | 19,61% | 939,00 |
| 26.05.2025 | 91,14 | 91,56 | 89,40 | 91,32 | 1,07% | 112,00 |
| 23.05.2025 | 89,66 | 94,10 | 84,31 | 90,35 | 1,73% | 1.479,00 |