CureVac NV

CVAC
🏛️ Alemania →
4.55
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 3.90 3.90 3.82 3.87 0.0M
2023-12-28 3.81 3.90 3.77 3.90 0.0M
2023-12-27 3.75 3.84 3.71 3.81 0.0M
2023-12-22 3.79 3.84 3.67 3.76 0.0M
2023-12-21 3.73 3.78 3.65 3.75 0.1M
2023-12-20 3.78 3.92 3.65 3.65 0.1M
2023-12-19 5.34 5.52 3.07 3.80 0.2M
2023-12-18 5.62 5.78 5.21 5.33 0.0M
2023-12-15 5.29 5.69 5.28 5.61 0.0M
2023-12-14 4.86 5.34 4.86 5.22 0.0M
2023-12-13 4.83 4.97 4.79 4.86 0.0M
2023-12-12 4.89 5.00 4.83 4.89 0.0M
2023-12-11 5.11 5.15 4.87 4.92 0.0M
2023-12-08 5.11 5.21 5.09 5.09 0.0M
2023-12-07 5.10 5.13 5.06 5.12 0.0M
2023-12-06 5.06 5.16 5.03 5.11 0.0M
2023-12-05 5.04 5.26 5.04 5.09 0.0M
2023-12-04 5.11 5.14 5.03 5.08 0.0M
2023-12-01 4.99 5.09 4.94 5.09 0.0M
2023-11-30 4.91 5.00 4.91 4.95 0.0M
2023-11-29 4.96 5.03 4.88 4.88 0.0M
2023-11-28 5.02 5.06 4.97 4.97 0.0M
2023-11-27 5.09 5.09 4.95 5.00 0.0M
2023-11-24 5.01 5.18 5.00 5.18 0.0M
2023-11-23 4.99 5.08 4.96 5.08 0.0M
2023-11-22 5.01 5.03 5.01 5.03 0.0M
2023-11-21 5.10 5.10 4.98 5.04 0.0M
2023-11-20 5.13 5.20 5.01 5.06 0.0M
2023-11-17 5.13 5.13 5.02 5.02 0.0M
2023-11-16 5.16 5.16 5.00 5.01 0.0M
2023-11-15 5.13 5.31 5.09 5.09 0.0M
2023-11-14 5.15 5.41 4.96 4.96 0.0M
2023-11-13 5.06 5.12 4.92 5.12 0.0M
2023-11-10 5.19 5.19 4.92 5.06 0.0M
2023-11-09 5.05 5.22 5.02 5.06 0.0M
2023-11-08 5.16 5.22 5.10 5.10 0.0M
2023-11-07 5.07 5.25 5.07 5.18 0.0M
2023-11-06 5.25 5.48 5.20 5.20 0.0M
2023-11-03 5.01 5.19 5.01 5.14 0.0M
2023-11-02 5.01 5.10 4.97 4.98 0.0M
2023-11-01 5.01 5.10 5.00 5.00 0.0M
2023-10-31 4.84 4.98 4.80 4.96 0.0M
2023-10-30 4.99 4.99 4.70 4.76 0.0M
2023-10-27 5.16 5.21 4.86 4.86 0.0M
2023-10-26 5.20 5.29 5.18 5.18 0.0M
2023-10-25 5.39 5.39 5.21 5.24 0.0M
2023-10-24 5.11 5.36 5.11 5.36 0.0M
2023-10-23 4.96 5.11 4.90 5.11 0.0M
2023-10-20 5.13 5.17 4.93 4.93 0.0M
2023-10-19 5.27 5.28 5.06 5.15 0.0M
2023-10-18 5.44 5.49 5.26 5.26 0.0M
2023-10-17 5.51 5.55 5.46 5.49 0.0M
2023-10-16 5.61 5.67 5.47 5.59 0.0M
2023-10-13 5.56 5.71 5.50 5.64 0.0M
2023-10-12 5.81 5.84 5.62 5.68 0.0M
2023-10-11 5.87 5.96 5.71 5.79 0.0M
2023-10-10 5.77 5.92 5.77 5.91 0.0M
2023-10-09 5.96 5.97 5.75 5.78 0.0M
2023-10-06 5.94 6.00 5.89 6.00 0.0M
2023-10-05 5.86 6.00 5.86 5.88 0.0M
2023-10-04 5.92 6.04 5.89 5.92 0.0M
2023-10-03 6.04 6.20 5.88 6.09 0.0M
2023-10-02 6.51 6.57 6.10 6.10 0.0M
2023-09-29 6.38 6.47 6.17 6.47 0.0M
2023-09-28 6.87 6.87 5.41 6.20 0.1M
2023-09-27 6.94 7.08 6.71 6.71 0.0M
2023-09-26 7.01 7.10 6.91 7.10 0.0M
2023-09-25 7.00 7.08 7.00 7.06 0.0M
2023-09-22 7.06 7.06 6.98 7.02 0.0M
2023-09-21 7.09 7.10 6.74 6.92 0.0M
2023-09-20 7.21 7.40 7.17 7.17 0.0M
2023-09-19 7.24 7.44 7.24 7.30 0.0M
2023-09-18 7.52 7.60 7.27 7.31 0.0M
2023-09-15 7.56 7.71 7.55 7.55 0.0M
2023-09-14 7.40 7.64 7.40 7.56 0.0M
2023-09-13 7.66 7.71 7.40 7.44 0.0M
2023-09-12 7.91 7.98 7.64 7.65 0.0M
2023-09-11 8.11 8.14 8.07 8.07 0.0M
2023-09-08 8.10 8.19 8.10 8.19 0.0M
2023-09-07 8.18 8.27 8.17 8.17 0.0M
2023-09-06 8.21 8.21 8.10 8.10 0.0M
2023-09-05 8.30 8.39 8.15 8.35 0.0M
2023-09-04 8.33 8.41 8.33 8.41 0.0M
2023-09-01 8.27 8.30 8.27 8.29 0.0M
2023-08-31 8.21 8.21 8.21 8.21 0.0M
2023-08-30 8.16 8.29 8.16 8.21 0.0M
2023-08-29 8.22 8.27 8.18 8.20 0.0M
2023-08-28 8.11 8.32 8.11 8.21 0.0M
2023-08-25 8.13 8.19 8.13 8.18 0.0M
2023-08-24 8.31 8.43 8.15 8.15 0.0M
2023-08-23 8.26 8.77 8.26 8.70 0.0M
2023-08-22 8.03 8.34 8.03 8.24 0.0M
2023-08-21 8.21 8.27 8.06 8.11 0.0M
2023-08-18 7.85 8.22 7.85 8.22 0.0M
2023-08-17 8.70 8.72 7.83 8.06 0.0M
2023-08-16 8.36 9.24 8.36 8.75 0.0M
2023-08-15 8.32 8.41 8.29 8.33 0.0M
2023-08-14 8.21 8.30 8.03 8.30 0.0M
2023-08-11 8.01 8.28 8.01 8.28 0.0M
2023-08-10 7.94 8.05 7.91 8.04 0.0M
2023-08-09 7.72 8.11 7.72 8.11 0.0M
2023-08-08 7.63 7.69 7.50 7.60 0.0M
2023-08-07 7.96 8.06 7.60 7.61 0.0M
2023-08-04 8.13 8.19 8.04 8.13 0.0M
2023-08-03 8.00 8.22 7.97 8.15 0.0M
2023-08-02 8.23 8.23 7.95 7.97 0.0M
2023-08-01 8.41 8.46 8.36 8.38 0.0M
2023-07-31 7.89 8.47 7.89 8.43 0.0M
2023-07-28 7.57 7.83 7.48 7.83 0.0M
2023-07-27 7.77 7.97 7.50 7.50 0.0M
2023-07-26 7.91 8.04 7.75 7.76 0.0M
2023-07-25 8.10 8.20 8.04 8.04 0.0M
2023-07-24 8.41 8.57 8.07 8.07 0.0M
2023-07-21 8.59 8.59 8.34 8.37 0.0M
2023-07-20 8.91 8.94 8.61 8.61 0.0M
2023-07-19 8.71 8.80 8.63 8.80 0.0M
2023-07-18 8.80 8.81 8.80 8.81 0.0M
2023-07-17 8.81 9.01 8.78 8.80 0.0M
2023-07-14 9.11 9.29 8.78 8.81 0.0M
2023-07-13 8.93 9.29 8.93 9.04 0.0M
2023-07-12 9.22 9.32 8.64 8.91 0.0M
2023-07-11 9.31 9.49 9.24 9.24 0.0M
2023-07-10 9.37 9.58 9.33 9.58 0.0M
2023-07-07 8.83 9.52 8.83 9.45 0.0M
2023-07-06 9.42 9.47 8.81 8.84 0.0M
2023-07-05 9.91 9.91 9.23 9.48 0.0M
2023-07-04 9.72 9.95 9.72 9.85 0.0M
2023-07-03 9.59 9.92 9.59 9.82 0.0M
2023-06-30 9.96 10.14 9.58 9.60 0.0M
2023-06-29 10.20 10.36 10.16 10.16 0.0M
2023-06-28 10.02 10.38 9.83 10.32 0.0M
2023-06-27 10.66 10.82 9.09 9.45 0.0M
2023-06-26 10.50 11.28 10.28 10.66 0.0M
2023-06-23 10.50 11.00 10.28 11.00 0.0M
2023-06-22 10.48 10.74 10.40 10.42 0.0M
2023-06-21 10.44 10.78 10.28 10.70 0.0M
2023-06-20 9.23 10.90 9.23 10.64 0.0M
2023-06-19 9.39 9.43 9.28 9.43 0.0M
2023-06-16 9.06 9.24 9.05 9.18 0.0M
2023-06-15 9.31 9.51 9.06 9.06 0.0M
2023-06-14 9.51 9.57 9.34 9.36 0.0M
2023-06-13 9.01 9.52 8.98 9.49 0.0M
2023-06-12 9.16 9.20 8.81 8.99 0.0M
2023-06-09 9.66 9.80 9.08 9.08 0.0M
2023-06-08 9.19 9.75 9.19 9.75 0.0M
2023-06-07 9.25 9.31 9.07 9.26 0.0M
2023-06-06 8.81 9.23 8.81 9.23 0.0M
2023-06-05 8.76 9.03 8.70 9.03 0.0M
2023-06-02 8.43 8.76 8.43 8.70 0.0M
2023-06-01 8.94 9.03 8.42 8.42 0.0M
2023-05-31 8.27 9.08 8.19 9.06 0.0M
2023-05-30 8.54 8.60 7.96 7.96 0.0M
2023-05-29 8.50 8.53 8.50 8.53 0.0M
2023-05-26 8.76 8.87 8.52 8.52 0.0M
2023-05-25 9.03 9.09 8.54 8.69 0.0M
2023-05-24 9.77 9.95 8.96 8.98 0.0M
2023-05-23 8.79 10.14 8.79 9.74 0.1M
2023-05-22 8.30 9.31 8.30 8.92 0.0M
2023-05-19 8.10 8.53 8.10 8.53 0.0M
2023-05-18 8.27 8.51 7.98 8.06 0.0M
2023-05-17 8.19 8.32 8.19 8.32 0.0M
2023-05-16 7.97 8.44 7.97 8.15 0.0M
2023-05-15 7.68 8.13 7.68 8.13 0.0M
2023-05-12 7.95 8.26 7.71 7.71 0.0M
2023-05-11 7.81 7.97 7.74 7.90 0.0M
2023-05-10 8.40 8.40 7.60 7.91 0.0M
2023-05-09 7.64 8.32 7.61 8.32 0.0M
2023-05-08 7.49 7.76 7.32 7.58 0.0M
2023-05-05 6.66 7.46 6.66 7.38 0.0M
2023-05-04 6.20 6.71 6.20 6.71 0.0M
2023-05-03 6.07 6.22 6.06 6.22 0.0M
2023-05-02 6.52 6.52 6.04 6.04 0.0M
2023-04-28 6.61 6.74 6.60 6.64 0.0M
2023-04-27 6.51 6.67 6.51 6.62 0.0M
2023-04-26 6.60 6.69 6.41 6.55 0.0M
2023-04-25 6.95 7.08 6.43 6.50 0.0M
2023-04-24 7.31 7.32 6.81 6.85 0.0M
2023-04-21 7.20 7.23 7.18 7.18 0.0M
2023-04-20 7.26 7.37 7.21 7.29 0.0M
2023-04-19 7.11 7.27 7.11 7.27 0.0M
2023-04-18 7.21 7.33 7.02 7.25 0.0M
2023-04-17 7.16 7.41 7.11 7.27 0.0M
2023-04-14 7.14 7.27 7.02 7.02 0.0M
2023-04-13 6.76 7.08 6.76 7.08 0.0M
2023-04-12 6.90 6.96 6.75 6.75 0.0M
2023-04-11 6.68 6.92 6.68 6.92 0.0M
2023-04-06 6.23 6.66 6.23 6.66 0.0M
2023-04-05 6.30 6.40 6.25 6.35 0.0M
2023-04-04 6.51 6.64 6.32 6.32 0.0M
2023-04-03 6.49 6.69 6.42 6.57 0.0M
2023-03-31 6.18 6.42 6.18 6.40 0.0M
2023-03-30 6.18 6.34 6.18 6.21 0.0M
2023-03-29 5.96 6.19 5.96 6.19 0.0M
2023-03-28 6.19 6.21 5.83 5.96 0.0M
2023-03-27 6.10 6.25 6.00 6.22 0.0M
2023-03-24 6.00 6.10 5.90 5.98 0.0M
2023-03-23 6.05 6.18 5.98 6.10 0.0M
2023-03-22 6.35 6.42 6.01 6.01 0.0M
2023-03-21 6.38 6.52 6.34 6.38 0.0M
2023-03-20 6.48 6.51 6.46 6.46 0.0M
2023-03-17 6.51 6.63 6.38 6.38 0.0M
2023-03-16 6.61 6.68 6.54 6.54 0.0M
2023-03-15 6.63 6.82 6.57 6.58 0.0M
2023-03-14 6.45 6.73 6.45 6.64 0.0M
2023-03-13 6.44 6.58 6.23 6.58 0.0M
2023-03-10 6.40 6.72 6.31 6.31 0.0M
2023-03-09 6.90 7.00 6.40 6.42 0.0M
2023-03-08 7.05 7.12 6.86 6.88 0.0M
2023-03-07 7.30 7.53 7.03 7.17 0.0M
2023-03-06 7.65 7.70 7.18 7.18 0.0M
2023-03-03 7.40 7.66 7.39 7.66 0.0M
2023-03-02 7.74 7.79 7.46 7.48 0.0M
2023-03-01 8.02 8.10 7.60 7.60 0.0M
2023-02-28 8.08 8.17 8.00 8.17 0.0M
2023-02-27 8.08 8.20 8.08 8.09 0.0M
2023-02-24 8.17 8.27 8.13 8.13 0.0M
2023-02-23 8.20 8.22 8.16 8.16 0.0M
2023-02-22 8.25 8.25 8.17 8.17 0.0M
2023-02-21 8.43 8.43 8.25 8.25 0.0M
2023-02-20 8.36 8.59 8.33 8.40 0.0M
2023-02-17 8.30 8.31 8.18 8.29 0.0M
2023-02-16 8.30 8.52 8.30 8.33 0.0M
2023-02-15 8.28 8.48 8.28 8.33 0.0M
2023-02-14 8.35 8.38 8.29 8.29 0.0M
2023-02-13 8.65 8.65 8.27 8.27 0.0M
2023-02-10 8.30 8.52 8.19 8.31 0.0M
2023-02-09 8.54 8.69 8.19 8.22 0.0M
2023-02-08 8.75 9.04 8.50 8.50 0.0M
2023-02-07 9.55 9.65 8.27 8.67 0.0M
2023-02-06 10.33 10.43 9.98 10.00 0.0M
2023-02-03 10.74 10.81 10.18 10.24 0.0M
2023-02-02 10.55 10.81 10.42 10.64 0.0M
2023-02-01 9.96 10.61 9.88 10.60 0.0M
2023-01-31 10.73 10.74 9.81 9.87 0.0M
2023-01-30 10.60 11.46 10.25 10.85 0.0M
2023-01-27 10.25 10.66 10.10 10.49 0.0M
2023-01-26 10.00 10.40 9.89 10.19 0.0M
2023-01-25 9.50 10.18 9.24 10.18 0.0M
2023-01-24 9.50 9.55 9.30 9.46 0.0M
2023-01-23 9.77 9.80 9.31 9.51 0.0M
2023-01-20 9.98 9.98 9.35 9.68 0.0M
2023-01-19 8.70 9.85 8.70 9.61 0.0M
2023-01-18 9.06 9.06 8.65 8.79 0.0M
2023-01-17 9.30 9.52 8.80 8.94 0.0M
2023-01-16 9.67 9.67 9.10 9.44 0.0M
2023-01-13 9.88 10.42 9.25 9.47 0.0M
2023-01-12 11.65 11.65 9.65 9.88 0.1M
2023-01-11 12.10 13.01 10.29 11.03 0.1M
2023-01-10 9.61 12.18 9.61 11.43 0.1M
2023-01-09 8.02 10.19 8.02 9.52 0.1M
2023-01-06 6.00 7.76 6.00 7.75 0.0M
2023-01-05 6.09 6.21 6.00 6.00 0.0M
2023-01-04 6.00 6.11 5.97 6.09 0.0M
2023-01-03 5.56 6.13 5.56 6.00 0.0M
2023-01-02 5.80 5.84 5.75 5.82 0.0M