64,070€
20,45%
Echtzeit-Aktienkurs Coreweave Inc
Bid:
Ask:
Aktienkurse zur Coreweave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 53,27 | 65,80 | 53,21 | 64,07 | 20,74% | 6.423,00 |
| 29.07.2026 | 58,48 | 60,18 | 52,91 | 53,07 | -10,19% | 4.750,00 |
| 28.07.2026 | 61,00 | 61,89 | 56,88 | 59,09 | -5,16% | 1.272,00 |
| 27.07.2026 | 65,36 | 65,96 | 61,29 | 62,30 | -1,42% | 3.115,00 |
| 24.07.2026 | 70,39 | 71,30 | 63,06 | 63,20 | -11,34% | 920,00 |
| 23.07.2026 | 73,81 | 74,90 | 70,84 | 71,29 | -1,81% | 19.500,00 |
| 22.07.2026 | 69,75 | 74,76 | 69,25 | 72,60 | 4,05% | 13.473,00 |
| 21.07.2026 | 65,99 | 70,51 | 65,69 | 69,78 | 8,53% | 2.290,00 |
| 20.07.2026 | 64,72 | 69,40 | 63,99 | 64,29 | 0,51% | 775,00 |
| 17.07.2026 | 61,06 | 65,09 | 59,95 | 63,97 | 0,33% | 4.201,00 |
| 16.07.2026 | 66,93 | 67,18 | 63,05 | 63,76 | -4,79% | 2.051,00 |
| 15.07.2026 | 70,76 | 70,87 | 65,45 | 66,96 | -4,07% | 1.055,00 |
| 14.07.2026 | 73,60 | 75,32 | 68,68 | 69,80 | -4,64% | 1.333,00 |
| 13.07.2026 | 75,25 | 77,87 | 72,66 | 73,20 | -6,00% | 763,00 |
| 10.07.2026 | 78,42 | 79,91 | 77,18 | 77,88 | -0,73% | 1.330,00 |
| 09.07.2026 | 78,86 | 83,08 | 78,22 | 78,45 | -0,41% | 790,00 |
| 08.07.2026 | 73,11 | 78,87 | 69,64 | 78,77 | 7,65% | 2.314,00 |
| 07.07.2026 | 74,07 | 74,75 | 69,56 | 73,18 | -3,19% | 1.410,00 |
| 06.07.2026 | 73,49 | 76,58 | 72,31 | 75,59 | 1,94% | 570,00 |
| 03.07.2026 | 73,39 | 75,30 | 72,74 | 74,16 | 3,79% | 7.842,00 |
| 02.07.2026 | 75,49 | 77,07 | 70,46 | 71,45 | -5,19% | 2.471,00 |
| 01.07.2026 | 87,60 | 88,17 | 74,68 | 75,36 | -13,59% | 1.622,00 |
| 30.06.2026 | 84,55 | 87,33 | 82,49 | 87,22 | 4,29% | 1.628,00 |
| 29.06.2026 | 85,73 | 87,19 | 78,56 | 83,63 | -1,29% | 1.190,00 |
| 26.06.2026 | 84,98 | 86,13 | 82,05 | 84,72 | -2,56% | 553,00 |
| 25.06.2026 | 92,04 | 93,70 | 86,61 | 86,95 | -2,17% | 1.627,00 |
| 24.06.2026 | 93,64 | 94,53 | 86,56 | 88,88 | -4,50% | 10.937,00 |
| 23.06.2026 | 91,26 | 98,38 | 89,58 | 93,07 | -4,55% | 1.561,00 |
| 22.06.2026 | 101,42 | 104,91 | 93,32 | 97,50 | -3,17% | 2.885,00 |
| 19.06.2026 | 102,06 | 102,17 | 100,08 | 100,69 | -2,03% | 3.310,00 |
| 18.06.2026 | 102,76 | 104,42 | 99,55 | 102,78 | 1,44% | 1.770,00 |
| 17.06.2026 | 101,63 | 105,54 | 100,08 | 101,32 | 0,54% | 990,00 |
| 16.06.2026 | 92,84 | 102,85 | 92,07 | 100,78 | 8,31% | 2.725,00 |
| 15.06.2026 | 91,85 | 93,78 | 89,24 | 93,05 | 7,11% | 4.151,00 |
| 12.06.2026 | 86,70 | 91,09 | 84,12 | 86,88 | 4,73% | 1.475,00 |
| 11.06.2026 | 82,05 | 83,91 | 79,05 | 82,95 | -0,14% | 1.125,00 |
| 10.06.2026 | 83,76 | 86,81 | 81,78 | 83,07 | -1,89% | 763,00 |
| 09.06.2026 | 90,07 | 91,98 | 81,20 | 84,67 | -4,54% | 2.007,00 |
| 08.06.2026 | 85,18 | 90,35 | 85,09 | 88,70 | 1,88% | 2.067,00 |
| 05.06.2026 | 91,43 | 91,75 | 82,94 | 87,06 | -6,50% | 4.327,00 |
| 04.06.2026 | 93,48 | 95,19 | 90,33 | 93,12 | -3,29% | 6.203,00 |
| 03.06.2026 | 102,81 | 105,48 | 95,37 | 96,28 | -5,99% | 3.252,00 |
| 02.06.2026 | 109,50 | 114,42 | 102,23 | 102,42 | -4,60% | 2.122,00 |
| 01.06.2026 | 97,07 | 109,77 | 96,05 | 107,36 | 14,35% | 2.861,00 |
| 29.05.2026 | 92,95 | 94,41 | 87,86 | 93,89 | 2,37% | 2.794,00 |
| 28.05.2026 | 88,80 | 94,69 | 88,80 | 91,72 | 2,48% | 2.501,00 |
| 27.05.2026 | 90,92 | 92,13 | 85,66 | 89,50 | -1,62% | 2.940,00 |
| 26.05.2026 | 92,48 | 93,78 | 90,33 | 90,97 | -2,81% | 1.943,00 |
| 25.05.2026 | 92,20 | 94,48 | 92,17 | 93,60 | 2,96% | 4.422,00 |
| 22.05.2026 | 95,25 | 95,63 | 90,50 | 90,91 | -1,80% | 1.100,00 |
| 21.05.2026 | 89,90 | 93,52 | 88,98 | 92,57 | 6,26% | 1.824,00 |
| 20.05.2026 | 86,27 | 88,38 | 84,73 | 87,12 | 1,63% | 1.155,00 |
| 19.05.2026 | 87,31 | 87,93 | 81,82 | 85,72 | -3,65% | 4.213,00 |
| 18.05.2026 | 91,52 | 94,17 | 84,75 | 88,97 | -3,65% | 2.573,00 |
| 15.05.2026 | 94,51 | 96,46 | 91,61 | 92,34 | -5,70% | 893,00 |
| 14.05.2026 | 95,31 | 101,20 | 93,75 | 97,93 | 2,88% | 633,00 |
| 13.05.2026 | 92,40 | 96,98 | 90,88 | 95,19 | 3,89% | 2.039,00 |
| 12.05.2026 | 96,35 | 96,90 | 86,23 | 91,62 | -5,89% | 2.497,00 |
| 11.05.2026 | 96,75 | 101,42 | 94,98 | 97,35 | 0,47% | 2.638,00 |
| 08.05.2026 | 99,55 | 105,59 | 93,92 | 96,89 | -11,78% | 2.518,00 |
| 07.05.2026 | 116,95 | 117,93 | 106,71 | 109,83 | -6,08% | 4.313,00 |
| 06.05.2026 | 111,29 | 117,65 | 109,81 | 116,94 | 6,89% | 1.960,00 |
| 05.05.2026 | 107,54 | 110,72 | 104,81 | 109,40 | 2,13% | 5.004,00 |
| 04.05.2026 | 103,99 | 110,88 | 102,00 | 107,12 | 12,64% | 1.898,00 |
| 30.04.2026 | 97,56 | 101,11 | 94,88 | 95,10 | -2,83% | 1.299,00 |
| 29.04.2026 | 91,14 | 98,89 | 90,18 | 97,87 | 8,64% | 1.160,00 |
| 28.04.2026 | 93,30 | 94,18 | 87,79 | 90,09 | -5,68% | 729,00 |
| 27.04.2026 | 94,14 | 95,55 | 89,59 | 95,51 | 1,60% | 2.003,00 |
| 24.04.2026 | 101,78 | 103,75 | 90,99 | 94,00 | -6,18% | 5.421,00 |
| 23.04.2026 | 102,94 | 106,24 | 99,55 | 100,20 | -3,98% | 2.958,00 |
| 22.04.2026 | 100,40 | 106,75 | 99,88 | 104,35 | 6,11% | 2.438,00 |
| 21.04.2026 | 100,22 | 102,69 | 97,21 | 98,35 | -1,31% | 2.533,00 |
| 20.04.2026 | 97,15 | 100,21 | 94,10 | 99,65 | 0,43% | 4.721,00 |
| 17.04.2026 | 100,15 | 102,67 | 98,16 | 99,23 | -1,97% | 2.599,00 |
| 16.04.2026 | 100,61 | 103,29 | 97,60 | 101,22 | 0,54% | 1.605,00 |
| 15.04.2026 | 96,85 | 102,65 | 95,74 | 100,68 | 1,26% | 2.828,00 |
| 14.04.2026 | 95,78 | 100,85 | 95,60 | 99,43 | 6,00% | 4.137,00 |
| 13.04.2026 | 86,45 | 97,30 | 86,23 | 93,80 | 8,46% | 840,00 |
| 10.04.2026 | 78,74 | 90,35 | 77,91 | 86,48 | 10,01% | 4.642,00 |
| 09.04.2026 | 75,10 | 82,83 | 72,59 | 78,61 | 3,18% | 1.362,00 |
| 08.04.2026 | 77,33 | 80,20 | 74,95 | 76,19 | 3,58% | 4.570,00 |
| 07.04.2026 | 69,90 | 73,56 | 68,35 | 73,55 | 4,03% | 750,00 |
| 02.04.2026 | 64,50 | 71,50 | 64,10 | 70,70 | 4,43% | 434,00 |
| 01.04.2026 | 68,10 | 69,30 | 66,20 | 67,70 | 1,04% | 11.815,00 |
| 31.03.2026 | 60,80 | 67,20 | 60,70 | 67,00 | 11,67% | 5.200,00 |
| 30.03.2026 | 65,20 | 66,50 | 58,70 | 60,00 | -7,55% | 15.035,00 |
| 27.03.2026 | 70,70 | 70,90 | 63,60 | 64,90 | -7,81% | 470,00 |
| 26.03.2026 | 75,00 | 76,50 | 69,50 | 70,40 | -7,12% | - |
| 25.03.2026 | 72,30 | 76,70 | 72,30 | 75,80 | 4,99% | 2.040,00 |
| 24.03.2026 | 70,40 | 73,20 | 69,10 | 72,20 | 2,70% | 3.074,00 |
| 23.03.2026 | 68,20 | 73,50 | 67,80 | 70,30 | -0,14% | 2.748,00 |
| 20.03.2026 | 69,70 | 71,90 | 67,20 | 70,40 | 1,00% | 19.310,00 |
| 19.03.2026 | 71,80 | 71,80 | 68,60 | 69,70 | -3,06% | 228,00 |
| 18.03.2026 | 72,30 | 74,10 | 69,70 | 71,90 | 0,84% | 1.290,00 |
| 17.03.2026 | 74,00 | 74,10 | 70,70 | 71,30 | -4,04% | 3.730,00 |
| 16.03.2026 | 72,20 | 76,70 | 71,30 | 74,30 | 4,80% | 115,00 |
| 13.03.2026 | 69,50 | 73,60 | 68,90 | 70,90 | 2,01% | 24,00 |
| 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 |