57,170€
4,98%
Echtzeit-Aktienkurs CoreWeave Inc.
Bid:
Ask:
Aktienkurse zur CoreWeave Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 53,28 | 57,24 | 50,97 | 57,10 | 4,84% | 23.937,00 |
| 19.10.2026 | 56,13 | 59,08 | 52,86 | 54,46 | -1,20% | 26.496,00 |
| 16.10.2026 | 61,02 | 61,03 | 53,32 | 55,12 | -10,69% | 33.183,00 |
| 15.10.2026 | 61,28 | 62,95 | 61,18 | 61,72 | 5,03% | 4.805,00 |
| 14.10.2026 | 69,15 | 69,35 | 57,83 | 58,76 | -15,56% | 22.097,00 |
| 13.10.2026 | 70,52 | 71,02 | 67,89 | 69,59 | -3,02% | 4.407,00 |
| 12.10.2026 | 73,99 | 74,02 | 70,69 | 71,76 | -2,29% | 2.444,00 |
| 09.10.2026 | 74,33 | 74,89 | 72,57 | 73,45 | 0,37% | 2.476,00 |
| 08.10.2026 | 78,75 | 79,02 | 72,04 | 73,18 | -7,38% | 4.256,00 |
| 07.10.2026 | 81,33 | 81,37 | 78,16 | 79,01 | -2,89% | 3.143,00 |
| 06.10.2026 | 78,36 | 82,74 | 78,14 | 81,36 | 4,33% | 3.215,00 |
| 05.10.2026 | 80,71 | 81,09 | 77,63 | 77,99 | -1,96% | 1.493,00 |
| 02.10.2026 | 78,80 | 82,51 | 78,58 | 79,55 | 1,40% | 2.271,00 |
| 01.10.2026 | 78,47 | 79,11 | 74,89 | 78,45 | 2,04% | 10.465,00 |
| 30.09.2026 | 76,17 | 78,89 | 75,21 | 76,89 | 1,41% | 3.240,00 |
| 29.09.2026 | 74,16 | 79,74 | 74,16 | 75,82 | 1,60% | 3.235,00 |
| 28.09.2026 | 74,96 | 77,61 | 73,49 | 74,62 | -2,91% | 1.698,00 |
| 25.09.2026 | 79,97 | 80,72 | 76,25 | 76,86 | -2,64% | 3.614,00 |
| 24.09.2026 | 75,84 | 80,10 | 74,07 | 78,94 | 3,50% | 7.618,00 |
| 23.09.2026 | 76,54 | 79,22 | 75,35 | 76,27 | 0,36% | 3.966,00 |
| 22.09.2026 | 73,44 | 77,95 | 72,69 | 76,00 | 1,69% | 4.950,00 |
| 21.09.2026 | 72,06 | 76,11 | 70,53 | 74,73 | 5,77% | 7.392,00 |
| 18.09.2026 | 70,58 | 71,44 | 69,07 | 70,66 | 1,21% | 6.043,00 |
| 17.09.2026 | 75,40 | 78,37 | 68,10 | 69,81 | -4,79% | 13.360,00 |
| 16.09.2026 | 70,48 | 73,91 | 70,46 | 73,33 | 4,41% | 5.827,00 |
| 15.09.2026 | 72,05 | 72,63 | 69,76 | 70,23 | -2,71% | 2.311,00 |
| 14.09.2026 | 73,39 | 74,50 | 70,02 | 72,18 | -5,99% | 4.217,00 |
| 11.09.2026 | 77,72 | 80,31 | 76,45 | 76,78 | -0,88% | 3.760,00 |
| 10.09.2026 | 79,64 | 79,74 | 76,19 | 77,46 | -3,04% | 2.855,00 |
| 09.09.2026 | 85,73 | 86,56 | 79,86 | 79,89 | -7,31% | 3.578,00 |
| 08.09.2026 | 77,66 | 89,93 | 76,38 | 86,20 | 10,93% | 36.347,00 |
| 07.09.2026 | 77,29 | 78,40 | 76,50 | 77,71 | 1,32% | 1.420,00 |
| 04.09.2026 | 72,74 | 77,24 | 72,74 | 76,70 | 5,78% | 7.885,00 |
| 03.09.2026 | 69,69 | 72,98 | 68,03 | 72,51 | 4,38% | 3.365,00 |
| 02.09.2026 | 70,21 | 71,21 | 68,67 | 69,47 | -1,22% | 2.581,00 |
| 01.09.2026 | 73,17 | 73,43 | 69,36 | 70,32 | -3,93% | 2.850,00 |
| 31.08.2026 | 72,13 | 73,35 | 71,07 | 73,20 | 0,60% | 5.789,00 |
| 28.08.2026 | 73,78 | 75,49 | 71,84 | 72,76 | -2,12% | 3.564,00 |
| 27.08.2026 | 78,57 | 80,16 | 74,08 | 74,34 | -3,28% | 5.441,00 |
| 26.08.2026 | 75,76 | 77,11 | 74,43 | 76,86 | 1,54% | 2.734,00 |
| 25.08.2026 | 75,14 | 77,31 | 74,91 | 75,69 | 2,51% | 3.458,00 |
| 24.08.2026 | 73,56 | 74,74 | 71,36 | 73,84 | -1,75% | 5.302,00 |
| 21.08.2026 | 77,10 | 79,15 | 74,87 | 75,16 | -2,40% | 7.201,00 |
| 20.08.2026 | 79,03 | 79,36 | 76,06 | 77,01 | -1,53% | 1.312,00 |