75,745€
1,18%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |