123,500€
1,65%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.07.2025 | 122,75 | 123,75 | 121,00 | 123,50 | 2,07% | 18,00 |
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 |