70,900€
2,16%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 69,50 | 73,60 | 68,90 | 70,90 | 2,01% | 23,00 |
| 12.03.2026 | 69,40 | 71,50 | 68,10 | 69,50 | -1,84% | 4.500,00 |
| 11.03.2026 | 66,90 | 71,80 | 66,00 | 70,80 | 7,76% | 7.999,00 |
| 10.03.2026 | 64,00 | 65,70 | 63,50 | 65,70 | 2,34% | 655,00 |
| 09.03.2026 | 62,10 | 64,30 | 61,30 | 64,20 | 1,90% | 3.835,00 |
| 06.03.2026 | 65,00 | 67,10 | 62,00 | 63,00 | -1,87% | 152,00 |
| 05.03.2026 | 67,40 | 67,40 | 63,40 | 64,20 | -6,14% | 270,00 |
| 04.03.2026 | 61,60 | 69,20 | 61,60 | 68,40 | 7,89% | 364,00 |
| 03.03.2026 | 65,20 | 65,20 | 61,00 | 63,40 | -5,09% | 496,00 |
| 02.03.2026 | 64,40 | 66,80 | 64,20 | 66,80 | 0,00% | 500,00 |
| 27.02.2026 | 75,20 | 75,20 | 64,20 | 66,80 | -19,13% | 481,00 |
| 26.02.2026 | 82,40 | 84,20 | 81,00 | 82,60 | -0,48% | 140,00 |
| 25.02.2026 | 83,40 | 86,80 | 83,00 | 83,00 | -1,43% | 188,00 |
| 24.02.2026 | 77,20 | 84,20 | 76,60 | 84,20 | 9,35% | 24,00 |
| 23.02.2026 | 73,80 | 79,00 | 73,20 | 77,00 | 1,85% | 178,00 |
| 20.02.2026 | 82,80 | 83,20 | 71,80 | 75,60 | -8,47% | 116,00 |
| 19.02.2026 | 80,80 | 82,80 | 80,00 | 82,60 | 9,55% | 657,00 |
| 18.02.2026 | 77,20 | 78,20 | 75,40 | 75,40 | -1,57% | - |
| 17.02.2026 | 79,40 | 80,20 | 75,60 | 76,60 | -4,01% | 109,00 |
| 16.02.2026 | 79,80 | 80,80 | 79,60 | 79,80 | -0,99% | 100,00 |
| 13.02.2026 | 79,40 | 83,60 | 79,20 | 80,60 | 0,00% | - |
| 12.02.2026 | 80,60 | 81,60 | 76,20 | 80,60 | 0,50% | 118,00 |
| 11.02.2026 | 79,20 | 81,00 | 77,40 | 80,20 | 0,25% | - |
| 10.02.2026 | 80,40 | 81,40 | 79,20 | 80,00 | -1,23% | 302,00 |
| 09.02.2026 | 75,80 | 81,60 | 73,80 | 81,00 | 7,43% | 512,00 |
| 06.02.2026 | 62,00 | 76,20 | 61,60 | 75,40 | 19,30% | 114,00 |
| 05.02.2026 | 70,20 | 71,00 | 63,00 | 63,20 | -9,46% | 882,00 |
| 04.02.2026 | 75,60 | 76,60 | 68,80 | 69,80 | -8,16% | 136,00 |
| 03.02.2026 | 77,00 | 77,60 | 71,40 | 76,00 | 1,06% | 875,00 |
| 02.02.2026 | 74,80 | 78,20 | 74,00 | 75,20 | -4,33% | 582,00 |
| 30.01.2026 | 81,20 | 84,00 | 78,00 | 78,60 | -5,07% | 138,00 |
| 29.01.2026 | 88,60 | 89,80 | 80,60 | 82,80 | -6,33% | 742,00 |
| 28.01.2026 | 94,00 | 95,00 | 86,80 | 88,40 | -1,56% | 401,00 |
| 27.01.2026 | 84,20 | 93,20 | 84,00 | 89,80 | 8,72% | 610,00 |
| 26.01.2026 | 77,40 | 88,40 | 77,40 | 82,60 | 5,09% | 335,00 |
| 23.01.2026 | 78,00 | 80,60 | 74,60 | 78,60 | 0,51% | 224,00 |
| 22.01.2026 | 81,00 | 84,60 | 78,20 | 78,20 | -2,49% | 36,00 |
| 21.01.2026 | 80,60 | 81,40 | 74,80 | 80,20 | -1,47% | 316,00 |
| 20.01.2026 | 82,20 | 82,60 | 79,60 | 81,40 | -0,97% | 287,00 |
| 19.01.2026 | 83,80 | 85,20 | 82,20 | 82,20 | -5,73% | 720,00 |
| 16.01.2026 | 83,40 | 87,80 | 82,60 | 87,20 | 6,60% | 716,00 |
| 15.01.2026 | 77,40 | 85,60 | 77,20 | 81,80 | 6,23% | 580,00 |
| 14.01.2026 | 75,00 | 78,40 | 74,20 | 77,00 | 2,94% | 174,00 |
| 13.01.2026 | 77,20 | 77,80 | 74,60 | 74,80 | -3,11% | 290,00 |
| 12.01.2026 | 67,20 | 78,60 | 67,20 | 77,20 | 12,21% | 574,00 |
| 09.01.2026 | 66,00 | 69,40 | 65,60 | 68,80 | 4,24% | 66,00 |
| 08.01.2026 | 66,00 | 68,40 | 65,60 | 66,00 | 0,00% | 118,00 |
| 07.01.2026 | 66,00 | 68,00 | 65,00 | 66,00 | -0,90% | 6,00 |
| 06.01.2026 | 66,40 | 67,40 | 63,20 | 66,60 | 0,91% | 60,00 |
| 05.01.2026 | 68,80 | 71,00 | 66,00 | 66,00 | -2,65% | 172,00 |
| 02.01.2026 | 62,00 | 69,00 | 61,60 | 67,80 | 7,96% | 8,00 |
| 30.12.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -2,79% | - |
| 29.12.2025 | 64,00 | 64,60 | 63,40 | 64,60 | -6,92% | 1.865,00 |
| 23.12.2025 | 70,60 | 70,60 | 69,40 | 69,40 | -3,88% | 17,00 |
| 22.12.2025 | 71,40 | 72,80 | 71,40 | 72,20 | 3,44% | 2.207,00 |
| 19.12.2025 | 60,80 | 69,80 | 60,80 | 69,80 | 26,91% | 1.138,00 |
| 18.12.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 17.12.2025 | 59,20 | 59,20 | 56,00 | 56,00 | -7,89% | 1.025,00 |
| 16.12.2025 | 60,00 | 60,80 | 60,00 | 60,80 | -2,56% | 99,00 |
| 15.12.2025 | 66,20 | 67,40 | 61,40 | 62,40 | -7,42% | 92,00 |
| 12.12.2025 | 73,40 | 73,40 | 67,00 | 67,40 | -2,60% | 105,00 |
| 11.12.2025 | 72,00 | 72,00 | 69,20 | 69,20 | -7,73% | 50,00 |
| 10.12.2025 | 77,40 | 77,40 | 75,00 | 75,00 | -3,85% | 104,00 |
| 09.12.2025 | 72,60 | 78,00 | 72,60 | 78,00 | 7,14% | 105,00 |
| 08.12.2025 | 75,40 | 76,60 | 70,40 | 72,80 | -3,96% | 1.135,00 |
| 05.12.2025 | 74,20 | 75,80 | 74,20 | 75,80 | 1,88% | 367,00 |
| 04.12.2025 | 67,40 | 74,40 | 67,40 | 74,40 | 11,04% | 80,00 |
| 03.12.2025 | 65,80 | 67,00 | 64,20 | 67,00 | 2,13% | 293,00 |
| 02.12.2025 | 65,40 | 70,40 | 65,40 | 65,60 | 3,80% | 151,00 |
| 01.12.2025 | 61,00 | 63,20 | 60,00 | 63,20 | 0,96% | 1.346,00 |
| 28.11.2025 | 65,20 | 65,20 | 62,60 | 62,60 | -4,86% | 150,00 |
| 27.11.2025 | 64,20 | 65,80 | 64,20 | 65,80 | 2,17% | 207,00 |
| 26.11.2025 | 61,80 | 64,40 | 61,80 | 64,40 | 4,21% | 779,00 |
| 25.11.2025 | 64,20 | 64,20 | 58,60 | 61,80 | -2,52% | 463,00 |
| 24.11.2025 | 63,00 | 63,80 | 61,80 | 63,40 | 3,26% | 160,00 |
| 21.11.2025 | 59,60 | 61,60 | 59,40 | 61,40 | -6,69% | 457,00 |
| 20.11.2025 | 71,80 | 71,80 | 65,60 | 65,80 | 2,49% | 1.227,00 |
| 19.11.2025 | 64,40 | 66,00 | 64,20 | 64,20 | -3,89% | 238,00 |
| 18.11.2025 | 63,20 | 66,80 | 63,20 | 66,80 | 5,36% | 110,00 |
| 17.11.2025 | 68,20 | 68,20 | 63,40 | 63,40 | -5,09% | 868,00 |
| 14.11.2025 | 66,60 | 67,60 | 63,20 | 66,80 | 0,00% | 68,00 |
| 13.11.2025 | 75,20 | 75,20 | 66,80 | 66,80 | -9,73% | 691,00 |
| 12.11.2025 | 78,20 | 78,20 | 74,00 | 74,00 | -4,15% | 533,00 |
| 11.11.2025 | 84,80 | 85,60 | 76,20 | 77,20 | -14,03% | 1.195,00 |
| 10.11.2025 | 94,00 | 94,40 | 89,80 | 89,80 | -0,88% | 446,00 |
| 07.11.2025 | 92,80 | 93,60 | 88,80 | 90,60 | -1,31% | 48,00 |
| 06.11.2025 | 100,50 | 102,50 | 91,00 | 91,80 | -6,33% | 51,00 |
| 05.11.2025 | 99,80 | 103,00 | 98,00 | 98,00 | -6,22% | 120,00 |
| 04.11.2025 | 106,00 | 106,50 | 104,50 | 104,50 | -4,57% | 236,00 |
| 03.11.2025 | 116,50 | 116,50 | 109,50 | 109,50 | -5,19% | 70,00 |
| 31.10.2025 | 115,50 | 117,00 | 115,50 | 115,50 | -3,35% | 121,00 |
| 30.10.2025 | 119,00 | 119,50 | 119,00 | 119,50 | 1,27% | 50,00 |
| 29.10.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 1,29% | 220,00 |
| 28.10.2025 | 115,50 | 119,50 | 115,50 | 116,50 | 0,43% | 20,00 |
| 27.10.2025 | 116,00 | 117,50 | 114,50 | 116,00 | 4,98% | 476,00 |
| 24.10.2025 | 107,50 | 110,50 | 107,00 | 110,50 | 5,24% | 40,00 |
| 23.10.2025 | 104,00 | 105,00 | 104,00 | 105,00 | 5,21% | 49,00 |
| 22.10.2025 | 106,00 | 106,00 | 99,80 | 99,80 | -6,29% | 174,00 |
| 21.10.2025 | 109,00 | 109,00 | 106,50 | 106,50 | -3,18% | 20,00 |
| 20.10.2025 | 118,50 | 118,50 | 108,50 | 110,00 | -5,98% | 172,00 |