U.S. markets closed

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3.0300-0.0200 (-0.66%)
Al cierre: 04:00PM EDT
3.1000 +0.07 (+2.31%)
Fuera de horario: 06:01PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20243.08003.19003.01003.03003.0300413,400
27 mar 20243.05003.08002.91003.05003.0500538,600
26 mar 20243.20003.26002.90502.94002.94001,282,600
25 mar 20243.06003.20003.04003.15003.1500399,200
22 mar 20243.05003.13503.01003.05003.0500277,000
21 mar 20242.95003.08002.94003.04003.0400474,600
20 mar 20242.81003.06002.76003.05003.05001,002,800
19 mar 20243.21003.21002.93002.94002.94001,027,100
18 mar 20243.30003.30003.19003.21003.2100670,000
15 mar 20243.29003.35003.26003.30003.3000464,400
14 mar 20243.34003.45003.25503.33003.33001,372,000
13 mar 20243.41003.50503.34503.37003.3700944,700
12 mar 20243.44003.48503.27003.41003.41001,122,900
11 mar 20243.46003.58903.32003.36003.3600953,200
08 mar 20243.34003.52003.34003.43003.43001,226,300
07 mar 20243.33003.34903.27003.33003.3300499,600
06 mar 20243.33003.36003.27003.28003.2800451,800
05 mar 20243.31003.37003.30003.33003.3300366,300
04 mar 20243.45003.48003.27003.37003.3700782,500
01 mar 20243.44003.52103.39003.42003.4200753,500
29 feb 20243.48003.53503.38003.42003.4200644,100
28 feb 20243.57003.61003.45003.51003.5100556,500
27 feb 20243.50003.65503.41003.58003.58001,372,700
26 feb 20243.32003.46003.31003.42003.4200627,600
23 feb 20243.37003.39003.27003.30003.3000785,300
22 feb 20243.40003.45003.35003.38003.38001,095,100
21 feb 20243.46003.51003.40003.42003.4200711,500
20 feb 20243.40003.51003.39003.47003.4700393,600
16 feb 20243.50003.50003.39003.43003.4300677,400
15 feb 20243.43003.56003.40003.46003.4600652,200
14 feb 20243.41003.49503.38503.43003.4300337,000
13 feb 20243.47003.52003.36003.39003.3900728,800
12 feb 20243.45003.53503.41203.49003.4900802,900
09 feb 20243.50003.53503.38003.43003.4300792,400
08 feb 20243.48003.54003.42003.48003.4800540,600
07 feb 20243.63003.64003.35003.49003.49002,152,300
06 feb 20243.53003.65003.50003.55003.55001,808,400
05 feb 20243.45003.51003.38003.46003.4600382,000
02 feb 20243.56003.56003.42003.51003.5100396,300
01 feb 20243.61003.63003.49003.58003.5800610,300
31 ene 20243.64003.76003.54003.59003.5900684,600
30 ene 20243.70003.74003.58503.65003.6500584,300
29 ene 20243.59003.74003.45003.70003.7000696,700
26 ene 20243.67003.70503.52003.57003.5700950,600
25 ene 20243.61003.76003.54003.67003.6700783,300
24 ene 20243.72003.78003.57003.60003.6000479,300
23 ene 20243.82003.86003.60003.69003.6900741,800
22 ene 20243.66003.86003.61003.80003.8000731,600
19 ene 20243.60003.67003.52003.64003.6400397,300
18 ene 20243.81003.81003.57503.64003.6400597,000
17 ene 20243.69003.82503.58003.79003.7900541,800
16 ene 20243.83003.86003.62003.69003.6900603,800
12 ene 20243.74004.00003.71003.88003.8800981,000
11 ene 20243.86003.86003.61003.62003.6200996,300
10 ene 20244.00004.02503.80003.86003.86001,038,000
09 ene 20244.20004.20003.95003.99003.99001,614,100
08 ene 20244.26004.32004.17004.24004.24001,160,600
05 ene 20244.25004.43004.05004.34004.34002,031,600
04 ene 20244.20004.30004.16004.22004.2200629,300
03 ene 20244.17004.25504.12504.17004.1700520,000
02 ene 20244.25004.46004.17004.19004.19001,264,200
29 dic 20234.29004.33104.15004.21004.2100652,400
28 dic 20234.24004.35904.20004.28004.2800797,400
27 dic 20234.14004.28004.10004.24004.24001,429,900
26 dic 20234.11004.19004.02004.08004.0800963,800
22 dic 20234.09004.23004.03004.06004.06002,029,500
21 dic 20234.19004.19003.99004.09004.09002,905,900
20 dic 20234.26004.30003.94003.96003.96005,485,800
19 dic 20233.61004.68003.41004.10004.100016,572,800
18 dic 20236.13006.24005.68505.82005.8200765,100
15 dic 20235.81006.30005.81006.12006.12002,172,200
14 dic 20235.41005.93005.41005.78005.78002,183,200
13 dic 20235.31005.41005.04005.29005.29001,021,300
12 dic 20235.23005.41005.19005.31005.31001,576,600
11 dic 20235.44005.46005.22005.23005.2300659,100
08 dic 20235.52005.62005.45005.48005.4800887,800
07 dic 20235.49005.57005.48505.54005.5400595,500
06 dic 20235.48005.60005.41005.47005.4700499,900
05 dic 20235.60005.73005.41005.42005.4200666,800
04 dic 20235.48005.56905.39005.56005.5600434,800
01 dic 20235.37005.55005.35005.50005.5000375,400
30 nov 20235.40005.52005.36005.40005.4000347,300
29 nov 20235.53005.58005.33005.38005.3800555,800
28 nov 20235.50005.55605.37005.50005.5000309,000
27 nov 20235.53005.53005.37005.49005.4900214,100
24 nov 20235.47005.58005.46005.51005.5100152,900
22 nov 20235.52005.52005.41105.45005.4500113,300
21 nov 20235.57005.57005.41005.49005.4900117,300
20 nov 20235.66005.71005.46205.57005.5700205,000
17 nov 20235.50005.61005.46005.59005.5900411,600
16 nov 20235.47005.66005.39005.48005.4800232,700
15 nov 20235.67005.80005.47005.53005.5300404,100
14 nov 20235.70005.96005.39005.66005.6600923,000
13 nov 20235.41005.52005.20005.51005.5100255,200
10 nov 20235.44005.44005.20005.41005.4100278,800
09 nov 20235.59005.60005.36505.45005.4500269,700
08 nov 20235.56005.62005.37005.48005.4800261,900
07 nov 20235.46005.61005.38005.51005.5100523,600
06 nov 20235.80005.87205.39005.48005.4800526,600
03 nov 20235.49005.75005.47005.55005.5500976,300
*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...