U.S. markets open in 3 hours 17 minutes

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.30+1.85 (+11.97%)
Al cierre: 04:00PM EDT
17.69 +0.39 (+2.25%)
Antes de la apertura del mercado: 05:43AM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202216.2717.3416.2517.3017.30568,900
16 may 202215.9716.8515.2115.4515.45480,900
13 may 202215.8416.0915.4715.6615.66385,300
12 may 202214.4216.4914.4015.2115.21644,300
11 may 202215.2115.7214.5214.7014.70704,700
10 may 202215.5716.5115.2615.4415.44742,100
09 may 202215.4816.2615.2415.3515.35977,800
06 may 202216.3216.5215.4615.6415.64763,700
05 may 202217.6218.0716.2416.6216.62431,800
04 may 202217.4517.9016.7217.7917.79518,100
03 may 202217.1817.7317.1817.3217.32781,000
02 may 202217.1417.7216.3217.1817.18556,500
29 abr 202216.6117.5816.4717.0917.09524,100
28 abr 202216.1016.8515.5316.5816.58669,700
27 abr 202215.9916.3215.4615.9915.99328,200
26 abr 202216.5016.9215.9016.0316.03345,800
25 abr 202216.1917.0016.0016.9216.92415,500
22 abr 202216.6216.9716.1116.1816.18256,400
21 abr 202218.0318.2216.8116.8816.88397,400
20 abr 202216.9017.5616.7417.1417.14379,200
19 abr 202216.2417.5115.9816.9416.94655,400
18 abr 202217.2117.4015.7616.0116.01523,700
14 abr 202218.8318.9817.3517.4317.43463,500
13 abr 202217.4418.7517.4018.4918.49519,000
12 abr 202217.5218.0217.1217.4917.49465,300
11 abr 202217.7018.3716.9117.2717.27576,300
08 abr 202217.6518.0217.2917.6917.69326,900
07 abr 202218.0918.2217.1717.7417.74340,500
06 abr 202218.6318.6917.5818.0218.02802,100
05 abr 202219.5919.7018.9619.0019.00335,500
04 abr 202219.3719.9219.0719.3719.37573,700
01 abr 202219.9820.2018.6019.1619.16619,300
31 mar 202219.4519.8119.2319.6119.61421,700
30 mar 202219.2019.5018.8719.3019.30477,100
29 mar 202219.3719.9018.7619.2019.20574,900
28 mar 202218.8619.3518.3119.1119.11397,000
25 mar 202219.7020.4518.5018.8218.82588,400
24 mar 202219.1519.4318.6519.4119.41237,000
23 mar 202219.3419.7418.5919.1519.15319,500
22 mar 202219.5220.1619.0219.5819.58429,600
21 mar 202220.0020.0418.6219.5219.52452,900
18 mar 202218.6220.4918.4019.9219.921,003,200
17 mar 202218.1919.1317.7419.1219.12441,200
16 mar 202217.0118.3917.0118.2518.25609,100
15 mar 202216.2716.5315.7116.5216.52294,300
14 mar 202215.5416.7315.4216.0816.08488,200
11 mar 202217.1117.2315.6815.6915.69305,700
10 mar 202216.3716.9815.9216.7716.77360,800
09 mar 202215.4516.8115.4516.6116.61470,400
08 mar 202214.6015.3814.2015.0615.06408,800
07 mar 202215.5015.9314.7214.7314.73538,300
04 mar 202215.7716.0515.5015.7915.79483,500
03 mar 202217.0017.0015.9016.0116.01471,300
02 mar 202216.3517.0616.1016.8116.81415,600
01 mar 202216.5717.5616.2416.5816.58404,700
28 feb 202216.6917.0616.3816.8216.82431,200
25 feb 202216.9417.3916.4816.7716.77403,900
24 feb 202215.4116.8315.3016.7616.76836,400
23 feb 202217.7817.8716.1016.2316.23528,800
22 feb 202216.4417.8516.1117.5717.571,364,100
18 feb 202216.7417.0116.0816.7116.71991,000
17 feb 202217.3617.4816.5416.7416.74487,700
16 feb 202217.6317.7916.9417.6417.64535,400
15 feb 202217.1217.6416.8817.3317.33613,000
14 feb 202217.5417.9816.3216.4416.44919,600
11 feb 202218.3018.5717.2217.5217.52630,900
10 feb 202218.9019.4917.9818.1218.12481,200
09 feb 202218.5419.2518.2118.9118.91549,800
08 feb 202217.7618.3417.2518.0018.00378,400
07 feb 202218.3518.7117.8918.2018.20482,700
04 feb 202218.2218.6117.7718.1918.19587,600
03 feb 202218.9919.1518.0418.1418.14435,900
02 feb 202220.4420.5018.9819.3919.39459,300
01 feb 202219.5920.6019.1020.2420.24746,100
31 ene 202218.1819.5618.1319.3119.31795,900
28 ene 202216.6717.9016.3417.9017.90893,200
27 ene 202217.9218.2916.5116.7016.701,088,800
26 ene 202219.1719.5617.6717.7917.791,178,900
25 ene 202218.2118.6417.5518.3818.38798,500
24 ene 202217.9518.3216.5618.2218.221,392,500
21 ene 202219.6220.7018.5618.7318.731,912,100
20 ene 202223.0423.3221.7621.8521.85666,000
19 ene 202222.6223.0922.0622.4722.47748,700
18 ene 202223.5024.1822.3022.4722.47861,800
14 ene 202226.1126.2723.0924.4824.481,745,300
13 ene 202228.5028.7826.9627.0327.03583,700
12 ene 202229.9130.1028.1828.5728.57653,900
11 ene 202229.9730.4829.0629.8629.86647,400
10 ene 202230.5230.9428.6329.8629.86971,300
07 ene 202230.7731.8430.2530.6830.68528,400
06 ene 202231.6132.1829.8030.5730.57786,600
05 ene 202234.0034.1830.2930.7330.731,014,900
04 ene 202236.4336.4433.4133.7633.76532,400
03 ene 202234.3235.8733.6335.2535.25517,000
31 dic 202135.8136.7733.9934.3134.31370,200
30 dic 202133.5036.5032.9436.1236.12841,400
29 dic 202134.0034.3232.7833.7233.72487,200
28 dic 202135.2836.5034.0634.2534.25598,200
27 dic 202136.1136.5335.3035.7235.72386,500
23 dic 202136.3637.2135.6336.8036.80473,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...