51,175€
-6,38%
Echtzeit-Aktienkurs Coreweave Inc
Bid:
Ask:
Aktienkurse zur Coreweave Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,99 | 55,57 | 45,22 | 51,20 | -6,61% | 8.157,00 |
| 11.11.2026 | 51,20 | 55,91 | 48,04 | 54,83 | 25,53% | 21.788,00 |
| 10.11.2026 | 43,73 | 45,58 | 37,66 | 43,68 | -0,01% | 9.116,00 |
| 09.11.2026 | 40,47 | 44,73 | 39,49 | 43,68 | 4,99% | 4.700,00 |
| 06.11.2026 | 40,51 | 43,96 | 38,73 | 41,60 | 6,99% | 1.800,00 |
| 05.11.2026 | 42,09 | 42,62 | 36,24 | 38,89 | -9,73% | 3.331,00 |
| 04.11.2026 | 46,22 | 47,78 | 42,77 | 43,08 | -10,27% | 5.201,00 |
| 03.11.2026 | 44,69 | 48,22 | 44,42 | 48,01 | 7,18% | 3.922,00 |
| 02.11.2026 | 50,02 | 51,48 | 44,19 | 44,79 | -9,09% | 5.741,00 |
| 30.10.2026 | 51,61 | 51,68 | 47,93 | 49,27 | -4,81% | 14.677,00 |
| 29.10.2026 | 54,09 | 57,69 | 51,02 | 51,76 | -5,82% | 3.674,00 |
| 28.10.2026 | 53,90 | 58,54 | 52,60 | 54,96 | 3,14% | 5.571,00 |
| 27.10.2026 | 49,40 | 53,83 | 49,21 | 53,29 | 6,12% | 9.410,00 |
| 26.10.2026 | 46,49 | 51,68 | 45,71 | 50,21 | 3,61% | 6.565,00 |
| 23.10.2026 | 50,30 | 52,23 | 48,26 | 48,46 | -2,17% | 4.768,00 |
| 22.10.2026 | 52,42 | 53,91 | 48,92 | 49,54 | -10,01% | 2.606,00 |
| 21.10.2026 | 57,62 | 57,90 | 52,82 | 55,05 | -0,42% | 1.219,00 |
| 20.10.2026 | 53,21 | 57,24 | 50,98 | 55,28 | 1,07% | 3.921,00 |
| 19.10.2026 | 56,08 | 59,09 | 52,86 | 54,69 | 0,11% | 2.831,00 |
| 16.10.2026 | 60,79 | 60,89 | 53,33 | 54,63 | -12,08% | 4.323,00 |
| 15.10.2026 | 56,66 | 62,24 | 53,07 | 62,14 | 5,39% | 6.086,00 |
| 14.10.2026 | 69,23 | 69,30 | 57,85 | 58,96 | -15,15% | 4.514,00 |
| 13.10.2026 | 70,55 | 71,03 | 67,86 | 69,49 | -3,43% | 315,00 |
| 12.10.2026 | 73,80 | 74,07 | 70,72 | 71,96 | -1,86% | 2.500,00 |
| 09.10.2026 | 74,21 | 74,91 | 72,58 | 73,32 | 0,76% | 1.473,00 |
| 08.10.2026 | 78,83 | 78,89 | 72,04 | 72,77 | -7,87% | 7.866,00 |
| 07.10.2026 | 81,33 | 81,57 | 78,17 | 78,98 | -3,06% | 2.338,00 |
| 06.10.2026 | 78,38 | 82,73 | 78,14 | 81,48 | 4,61% | - |
| 05.10.2026 | 80,65 | 81,11 | 77,65 | 77,89 | -2,13% | 705,00 |
| 02.10.2026 | 78,76 | 82,45 | 78,55 | 79,58 | 1,12% | 440,00 |
| 01.10.2026 | 78,41 | 79,09 | 74,91 | 78,70 | 2,34% | 17.054,00 |
| 30.09.2026 | 76,25 | 78,84 | 75,23 | 76,90 | 1,51% | 9.800,00 |
| 29.09.2026 | 74,45 | 79,70 | 74,45 | 75,75 | 1,28% | 8.162,00 |
| 28.09.2026 | 75,44 | 77,57 | 73,49 | 74,80 | -2,69% | 14.349,00 |
| 25.09.2026 | 79,96 | 80,72 | 76,26 | 76,87 | -2,94% | 1.273,00 |
| 24.09.2026 | 75,78 | 80,09 | 74,08 | 79,20 | 3,82% | 15.175,00 |
| 23.09.2026 | 76,50 | 79,22 | 75,39 | 76,28 | 0,71% | 1.134,00 |
| 22.09.2026 | 73,57 | 77,93 | 72,68 | 75,74 | 1,64% | - |
| 21.09.2026 | 71,67 | 76,10 | 70,60 | 74,52 | 5,23% | 14.367,00 |
| 18.09.2026 | 70,47 | 71,44 | 69,09 | 70,82 | 1,77% | 2.630,00 |
| 17.09.2026 | 75,42 | 78,38 | 68,10 | 69,58 | -4,25% | 9.350,00 |
| 16.09.2026 | 70,60 | 73,91 | 70,59 | 72,67 | 3,64% | 882,00 |
| 15.09.2026 | 71,91 | 72,62 | 69,77 | 70,12 | -2,43% | 1.130,00 |
| 14.09.2026 | 73,25 | 74,48 | 70,05 | 71,86 | -6,33% | 3.181,00 |
| 11.09.2026 | 77,52 | 80,30 | 76,45 | 76,72 | -0,05% | 1.155,00 |
| 10.09.2026 | 79,56 | 79,78 | 76,45 | 76,76 | -6,01% | 8.466,00 |
| 09.09.2026 | 85,95 | 86,58 | 81,40 | 81,66 | -4,91% | 4.145,00 |
| 08.09.2026 | 77,77 | 89,91 | 76,39 | 85,88 | 10,79% | 1.871,00 |
| 07.09.2026 | 77,29 | 78,40 | 76,50 | 77,52 | 0,81% | 1.936,00 |
| 04.09.2026 | 72,99 | 77,16 | 72,71 | 76,90 | 5,74% | 894,00 |
| 03.09.2026 | 69,94 | 72,96 | 68,07 | 72,72 | 4,12% | 878,00 |
| 02.09.2026 | 69,99 | 71,15 | 68,68 | 69,84 | -0,96% | 918,00 |
| 01.09.2026 | 73,32 | 73,45 | 69,38 | 70,52 | -3,52% | 1.318,00 |
| 31.08.2026 | 71,99 | 73,34 | 71,09 | 73,09 | 0,53% | 2.200,00 |
| 28.08.2026 | 73,72 | 75,49 | 71,85 | 72,71 | -2,42% | 2.650,00 |
| 27.08.2026 | 78,52 | 80,15 | 74,28 | 74,51 | -1,35% | 1.100,00 |
| 26.08.2026 | 75,80 | 77,10 | 74,43 | 75,53 | 0,17% | - |
| 25.08.2026 | 75,00 | 77,28 | 74,92 | 75,40 | 1,95% | 1.668,00 |
| 24.08.2026 | 73,52 | 74,73 | 71,36 | 73,96 | -2,10% | 8.372,00 |
| 21.08.2026 | 77,22 | 79,15 | 74,87 | 75,54 | -1,86% | 3.090,00 |
| 20.08.2026 | 78,64 | 80,25 | 76,08 | 76,97 | -1,15% | 4.994,00 |
| 19.08.2026 | 78,62 | 81,46 | 76,25 | 77,87 | -3,32% | 1.392,00 |
| 18.08.2026 | 89,35 | 90,62 | 80,48 | 80,54 | -12,03% | 6.045,00 |
| 17.08.2026 | 92,11 | 94,96 | 87,41 | 91,55 | 0,57% | 874,00 |
| 14.08.2026 | 92,22 | 95,14 | 88,64 | 91,03 | -1,19% | 2.470,00 |
| 13.08.2026 | 92,38 | 101,81 | 89,63 | 92,13 | -1,50% | 4.595,00 |
| 12.08.2026 | 90,00 | 96,78 | 89,89 | 93,53 | 19,54% | 24.379,00 |
| 11.08.2026 | 76,41 | 80,90 | 75,56 | 78,24 | 2,39% | 4.415,00 |
| 10.08.2026 | 79,85 | 81,19 | 76,41 | 76,41 | -2,55% | 3.163,00 |
| 07.08.2026 | 74,57 | 78,72 | 74,10 | 78,41 | 5,90% | 378,00 |
| 06.08.2026 | 76,47 | 77,31 | 73,90 | 74,04 | -4,78% | 4.068,00 |
| 05.08.2026 | 80,29 | 81,51 | 77,39 | 77,76 | -2,43% | 1.300,00 |
| 04.08.2026 | 75,89 | 81,80 | 73,37 | 79,70 | 6,99% | 1.286,00 |
| 03.08.2026 | 63,73 | 74,83 | 60,75 | 74,49 | 19,68% | 2.013,00 |
| 31.07.2026 | 67,51 | 69,35 | 61,06 | 62,24 | -2,86% | 1.755,00 |
| 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 |