CureVac NV

CVAC
🏛️ germany →
4.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 29.52 30.32 29.52 30.20 0.0M
2021-12-29 30.54 31.09 28.95 29.75 0.0M
2021-12-28 31.99 31.99 30.20 30.20 0.0M
2021-12-27 32.00 32.61 31.32 31.59 0.0M
2021-12-23 32.20 32.94 31.78 32.48 0.0M
2021-12-22 34.51 35.00 31.84 31.84 0.0M
2021-12-21 34.45 34.80 34.05 34.35 0.0M
2021-12-20 36.30 36.30 34.62 34.73 0.0M
2021-12-17 35.31 36.66 34.09 36.66 0.0M
2021-12-16 35.00 36.12 34.92 36.12 0.0M
2021-12-15 34.80 34.84 33.82 34.38 0.0M
2021-12-14 33.70 34.51 33.28 34.09 0.0M
2021-12-13 33.30 34.70 33.05 34.05 0.0M
2021-12-10 35.47 36.06 32.81 32.81 0.0M
2021-12-09 37.38 37.38 34.32 35.29 0.0M
2021-12-08 39.98 39.98 37.20 37.20 0.0M
2021-12-07 36.34 39.84 36.34 39.57 0.0M
2021-12-06 39.48 39.48 36.02 36.03 0.0M
2021-12-03 39.50 39.50 37.59 38.25 0.0M
2021-12-02 38.01 39.41 37.24 38.13 0.0M
2021-12-01 42.91 43.38 38.53 39.17 0.0M
2021-11-30 41.94 44.00 39.51 42.45 0.0M
2021-11-29 40.20 42.35 39.59 41.24 0.0M
2021-11-26 34.80 40.85 33.17 37.66 0.0M
2021-11-25 34.85 35.16 34.35 34.85 0.0M
2021-11-24 35.38 35.40 33.34 34.70 0.0M
2021-11-23 36.55 36.58 34.35 34.37 0.0M
2021-11-22 37.19 37.44 35.77 37.16 0.0M
2021-11-19 36.40 37.10 34.20 36.26 0.0M
2021-11-18 34.34 37.02 33.58 36.16 0.0M
2021-11-17 32.20 34.00 31.85 34.00 0.0M
2021-11-16 31.80 32.50 30.95 32.50 0.0M
2021-11-15 32.19 32.50 31.80 32.03 0.0M
2021-11-12 32.01 32.54 31.50 32.03 0.0M
2021-11-11 31.29 32.21 31.14 32.20 0.0M
2021-11-10 31.23 32.69 30.52 30.66 0.0M
2021-11-09 32.69 32.80 30.88 30.88 0.0M
2021-11-08 33.09 33.41 32.50 32.88 0.0M
2021-11-05 35.50 35.98 31.65 32.85 0.0M
2021-11-04 36.70 36.70 35.00 35.69 0.0M
2021-11-03 36.80 37.16 35.80 37.16 0.0M
2021-11-02 35.88 37.28 35.65 37.00 0.0M
2021-11-01 35.19 36.48 34.77 36.48 0.0M
2021-10-29 33.77 34.53 33.38 34.53 0.0M
2021-10-28 33.06 34.02 32.70 33.76 0.0M
2021-10-27 33.50 33.87 33.06 33.27 0.0M
2021-10-26 34.38 34.95 33.53 33.70 0.0M
2021-10-25 33.48 34.00 32.95 34.00 0.0M
2021-10-22 34.40 34.50 32.86 32.91 0.0M
2021-10-21 34.49 34.84 33.76 34.42 0.0M
2021-10-20 35.50 35.88 34.01 34.01 0.0M
2021-10-19 35.45 36.23 34.64 35.55 0.0M
2021-10-18 35.70 35.84 34.43 35.11 0.0M
2021-10-15 38.60 40.12 33.78 34.12 0.0M
2021-10-14 37.85 40.31 37.44 39.09 0.0M
2021-10-13 35.50 38.02 34.62 37.77 0.0M
2021-10-12 37.01 37.74 31.51 35.69 0.0M
2021-10-11 38.51 38.51 36.87 37.85 0.0M
2021-10-08 38.48 39.09 37.46 37.81 0.0M
2021-10-07 36.70 38.85 36.48 38.21 0.0M
2021-10-06 37.99 38.30 36.95 36.95 0.0M
2021-10-05 36.98 39.35 36.17 37.92 0.0M
2021-10-04 40.25 41.23 37.30 37.59 0.0M
2021-10-01 46.73 47.01 39.50 40.10 0.0M
2021-09-30 47.40 47.78 46.26 47.11 0.0M
2021-09-29 46.90 48.53 46.90 48.14 0.0M
2021-09-28 47.85 48.11 46.63 48.11 0.0M
2021-09-27 49.63 49.63 47.48 48.07 0.0M
2021-09-24 49.16 49.40 48.35 49.40 0.0M
2021-09-23 47.25 49.40 47.10 49.25 0.0M
2021-09-22 45.70 47.04 45.70 47.04 0.0M
2021-09-21 45.06 46.52 45.06 45.91 0.0M
2021-09-20 46.31 46.34 45.00 45.34 0.0M
2021-09-17 46.85 47.69 45.94 46.41 0.0M
2021-09-16 47.48 48.02 46.74 46.83 0.0M
2021-09-15 51.00 51.00 47.60 47.90 0.0M
2021-09-14 55.86 55.93 50.55 51.82 0.0M
2021-09-13 57.20 57.56 55.20 55.88 0.0M
2021-09-10 58.38 58.53 57.14 57.14 0.0M
2021-09-09 57.01 58.83 56.61 57.89 0.0M
2021-09-08 57.26 59.20 56.62 57.99 0.0M
2021-09-07 58.60 58.70 56.50 57.20 0.0M
2021-09-06 59.43 59.43 58.62 59.06 0.0M
2021-09-03 59.96 59.99 58.67 59.00 0.0M
2021-09-02 59.00 60.10 57.59 59.77 0.0M
2021-09-01 55.21 59.06 55.21 59.03 0.0M
2021-08-31 60.09 60.09 53.80 55.50 0.0M
2021-08-30 62.25 62.60 58.63 60.08 0.0M
2021-08-27 61.29 61.92 60.10 61.20 0.0M
2021-08-26 63.92 64.05 60.21 60.23 0.0M
2021-08-25 61.90 63.46 60.50 63.15 0.0M
2021-08-24 60.51 62.92 60.00 61.25 0.0M
2021-08-23 57.98 60.51 56.55 60.45 0.0M
2021-08-20 54.74 57.15 53.92 56.37 0.0M
2021-08-19 57.90 57.94 53.50 54.16 0.0M
2021-08-18 57.10 58.10 55.50 56.54 0.1M
2021-08-17 52.96 56.61 51.83 56.25 0.0M
2021-08-16 50.00 55.15 49.26 52.30 0.0M
2021-08-13 50.88 52.03 49.52 49.52 0.0M
2021-08-12 53.49 54.48 50.66 50.97 0.0M
2021-08-11 55.80 57.47 51.60 53.67 0.0M
2021-08-10 53.48 55.42 52.84 55.42 0.0M
2021-08-09 51.67 53.65 50.01 52.55 0.0M
2021-08-06 53.08 53.99 49.09 50.34 0.0M
2021-08-05 50.50 53.48 49.02 52.52 0.0M
2021-08-04 46.30 50.50 46.19 49.02 0.0M
2021-08-03 44.00 47.20 42.51 45.94 0.0M
2021-08-02 41.85 42.63 41.55 41.80 0.0M
2021-07-30 43.20 43.66 41.27 41.31 0.0M
2021-07-29 45.23 45.23 43.00 43.82 0.0M
2021-07-28 44.70 45.00 44.21 44.92 0.0M
2021-07-27 45.41 46.62 43.90 44.48 0.0M
2021-07-26 45.00 46.20 44.15 45.33 0.0M
2021-07-23 46.68 46.75 44.95 45.47 0.0M
2021-07-22 46.16 47.27 45.45 46.76 0.0M
2021-07-21 45.48 46.99 45.20 45.21 0.0M
2021-07-20 42.95 45.00 42.55 44.50 0.0M
2021-07-19 43.76 43.76 41.21 42.38 0.0M
2021-07-16 43.00 44.05 41.90 42.43 0.0M
2021-07-15 43.00 44.68 42.72 43.35 0.0M
2021-07-14 46.65 46.95 41.85 42.19 0.0M
2021-07-13 49.70 49.70 46.65 46.96 0.0M
2021-07-12 50.00 50.50 48.75 48.75 0.0M
2021-07-09 49.63 51.36 48.50 49.38 0.0M
2021-07-08 50.08 50.32 47.59 49.58 0.0M
2021-07-07 51.00 51.49 49.74 50.36 0.0M
2021-07-06 53.21 53.95 50.71 52.17 0.0M
2021-07-05 54.50 54.58 52.98 53.49 0.0M
2021-07-02 55.50 56.30 54.02 54.73 0.0M
2021-07-01 50.00 58.70 50.00 56.92 0.1M
2021-06-30 56.98 64.40 56.31 61.82 0.1M
2021-06-29 53.45 56.73 52.96 56.73 0.0M
2021-06-28 52.98 54.01 51.37 52.88 0.0M
2021-06-25 50.00 52.53 49.93 52.53 0.0M
2021-06-24 48.01 50.68 47.13 49.80 0.0M
2021-06-23 49.00 49.70 46.01 48.01 0.0M
2021-06-22 50.50 51.24 47.44 48.74 0.0M
2021-06-21 54.70 54.98 48.22 50.45 0.1M
2021-06-18 48.99 57.00 46.60 52.38 0.2M
2021-06-17 31.60 50.00 31.60 48.58 0.3M
2021-06-16 81.60 82.93 78.45 78.55 0.0M
2021-06-15 82.28 82.97 80.94 81.40 0.0M
2021-06-14 82.97 84.17 80.81 81.24 0.0M
2021-06-11 85.00 85.00 75.30 80.93 0.1M
2021-06-10 86.51 88.99 85.32 87.34 0.0M
2021-06-09 88.40 91.61 85.87 87.21 0.0M
2021-06-08 101.00 101.50 83.91 89.40 0.1M
2021-06-07 94.90 102.70 94.36 102.44 0.1M
2021-06-04 93.49 94.96 92.81 94.96 0.0M
2021-06-03 93.98 94.06 91.13 93.69 0.0M
2021-06-02 89.75 93.46 88.58 93.46 0.0M
2021-06-01 87.51 88.86 85.40 88.61 0.0M
2021-05-31 87.00 89.29 85.90 87.91 0.1M
2021-05-28 92.50 93.19 91.36 92.13 0.0M
2021-05-27 93.80 94.01 90.03 90.22 0.0M
2021-05-26 94.90 95.23 92.05 94.00 0.0M
2021-05-25 95.50 95.71 93.37 93.60 0.0M
2021-05-21 94.35 95.00 92.87 95.00 0.0M
2021-05-20 90.70 94.64 89.24 93.39 0.0M
2021-05-19 91.00 92.46 87.17 92.12 0.0M
2021-05-18 95.51 95.70 90.46 92.34 0.0M
2021-05-17 92.40 95.50 89.00 95.50 0.0M
2021-05-14 83.74 90.40 83.74 90.40 0.0M
2021-05-13 78.99 84.49 76.92 84.15 0.0M
2021-05-12 80.70 82.46 77.49 77.99 0.0M
2021-05-11 85.00 86.00 78.98 80.70 0.0M
2021-05-10 85.80 87.79 82.57 87.28 0.1M
2021-05-07 81.78 86.04 80.73 82.00 0.1M
2021-05-06 81.50 85.95 73.63 78.55 0.1M
2021-05-05 92.00 96.75 82.00 84.60 0.1M
2021-05-04 101.00 101.48 88.23 91.40 0.1M
2021-05-03 99.50 101.60 97.70 99.20 0.0M
2021-04-30 95.70 97.48 93.81 97.40 0.0M
2021-04-29 99.15 102.66 91.81 95.13 0.1M
2021-04-28 106.50 110.18 95.39 98.36 0.1M
2021-04-27 100.80 106.36 100.34 106.00 0.0M
2021-04-26 96.75 100.46 96.10 100.38 0.0M
2021-04-23 95.90 96.94 94.62 96.56 0.0M
2021-04-22 94.00 96.00 93.30 95.30 0.0M
2021-04-21 91.01 93.95 90.07 93.42 0.0M
2021-04-20 93.90 93.90 88.81 92.20 0.0M
2021-04-19 93.40 94.49 90.75 92.89 0.1M
2021-04-16 88.50 90.94 87.69 90.90 0.0M
2021-04-15 87.00 93.04 85.84 87.20 0.1M
2021-04-14 80.77 87.09 80.77 86.43 0.0M
2021-04-13 77.50 81.34 77.39 79.85 0.0M
2021-04-12 79.00 79.43 76.00 77.35 0.0M
2021-04-09 75.77 77.08 72.60 73.22 0.0M
2021-04-08 76.50 76.69 74.81 75.74 0.0M
2021-04-07 78.66 78.66 75.20 75.58 0.0M
2021-04-06 80.00 80.00 76.90 78.00 0.0M
2021-04-01 78.77 80.18 76.98 77.83 0.0M
2021-03-31 75.67 78.99 75.50 78.81 0.0M
2021-03-30 74.00 75.86 72.50 75.27 0.0M
2021-03-29 74.50 75.50 72.43 73.90 0.0M
2021-03-26 73.49 74.09 70.50 73.20 0.0M
2021-03-25 72.12 75.29 69.76 73.00 0.0M
2021-03-24 75.69 76.14 70.80 72.85 0.0M
2021-03-23 80.28 80.79 74.79 75.28 0.0M
2021-03-22 80.83 82.48 79.06 80.63 0.0M
2021-03-19 74.41 80.08 74.41 79.15 0.0M
2021-03-18 78.43 78.93 74.68 75.00 0.0M
2021-03-17 78.60 79.67 74.39 77.06 0.0M
2021-03-16 76.68 79.30 76.68 79.26 0.0M
2021-03-15 73.86 75.80 73.21 75.25 0.0M
2021-03-12 72.92 73.24 70.34 71.68 0.0M
2021-03-11 73.00 73.28 69.50 71.97 0.0M
2021-03-10 72.50 75.91 70.30 72.31 0.0M
2021-03-09 66.50 71.67 66.50 71.51 0.0M
2021-03-08 70.50 70.51 66.91 67.76 0.0M
2021-03-05 68.99 70.50 64.80 69.06 0.0M
2021-03-04 71.99 73.49 66.70 68.54 0.0M
2021-03-03 78.20 78.98 70.19 70.19 0.0M
2021-03-02 80.14 80.38 75.72 77.45 0.0M
2021-03-01 80.00 80.59 79.10 80.25 0.0M
2021-02-26 77.32 80.24 75.00 78.61 0.0M
2021-02-25 83.86 84.28 75.51 76.69 0.0M
2021-02-24 82.66 86.48 80.62 81.24 0.0M
2021-02-23 85.99 87.26 75.71 82.54 0.0M
2021-02-22 89.84 90.37 84.59 85.02 0.0M
2021-02-19 86.50 91.48 85.80 85.97 0.0M
2021-02-18 91.31 92.45 85.19 87.97 0.0M
2021-02-17 94.18 95.69 88.31 91.65 0.0M
2021-02-16 100.10 100.10 91.65 93.70 0.0M
2021-02-15 98.49 100.00 97.79 99.94 0.0M
2021-02-12 95.06 100.48 93.93 96.00 0.0M
2021-02-11 97.49 97.49 93.10 94.40 0.0M
2021-02-10 94.89 99.28 94.49 95.85 0.0M
2021-02-09 107.00 107.00 91.31 94.82 0.0M
2021-02-08 100.00 109.60 100.00 104.86 0.1M
2021-02-05 93.99 99.22 93.99 99.20 0.0M
2021-02-04 89.40 94.54 87.79 91.32 0.0M
2021-02-03 83.90 89.49 82.81 87.00 0.1M
2021-02-02 81.00 82.95 79.71 81.85 0.0M
2021-02-01 77.00 83.50 76.79 78.70 0.0M
2021-01-29 72.00 78.00 71.57 73.77 0.0M
2021-01-28 79.79 79.79 67.50 69.91 0.0M
2021-01-27 82.43 83.11 77.14 78.39 0.0M
2021-01-26 82.90 85.20 81.50 81.80 0.0M
2021-01-25 84.31 86.23 83.26 86.00 0.0M
2021-01-22 82.98 84.40 82.59 83.79 0.0M
2021-01-21 83.52 84.66 82.52 83.35 0.0M
2021-01-20 85.00 85.39 81.85 82.93 0.0M
2021-01-19 83.99 87.35 82.75 84.83 0.0M
2021-01-18 84.57 84.88 83.30 83.81 0.0M
2021-01-15 82.94 85.19 81.53 82.57 0.0M
2021-01-14 82.60 83.60 81.25 82.07 0.0M
2021-01-13 82.96 82.96 79.93 80.90 0.0M
2021-01-12 85.48 86.63 80.18 83.97 0.0M
2021-01-11 88.28 88.28 78.81 85.45 0.0M
2021-01-08 84.93 90.91 84.30 86.93 0.0M
2021-01-07 75.90 85.19 75.86 81.32 0.1M
2021-01-06 70.94 72.42 70.05 70.23 0.0M
2021-01-05 68.77 71.14 67.99 70.50 0.0M
2021-01-04 70.00 71.99 67.60 69.19 0.0M