96,890€
-11,21%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 99,55 | 105,59 | 93,92 | 96,74 | -11,92% | 2.493,00 |
| 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 |
| 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 |