-
5 DAY PERFORMANCE
+4.43% -
1 MONTH PERFORMANCE
-2.75% -
3 MONTH PERFORMANCE
-13.72% -
6 MONTH PERFORMANCE
-5.03% -
YEAR-TO-DATE PERFORMANCE
-32.78% -
1 YEAR PERFORMANCE
-48.07%
CureVac N.V. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/08/2024 | $2.82 | $2.84 (0.71%) | $2.94 | $2.79 | 716,344 | $637.05 M |
11/07/2024 | $2.90 | $2.83 (-2.41%) | $2.90 | $2.77 | 270,112 | $634.81 M |
11/06/2024 | $2.86 | $2.86 (0%) | $2.89 | $2.70 | 560,004 | $641.54 M |
11/05/2024 | $2.69 | $2.93 (8.92%) | $2.95 | $2.65 | 756,530 | $657.24 M |
11/04/2024 | $2.83 | $2.71 (-4.24%) | $2.88 | $2.63 | 880,544 | $607.89 M |
11/01/2024 | $2.78 | $2.76 (-0.72%) | $2.83 | $2.76 | 138,600 | $619.10 M |
10/31/2024 | $2.81 | $2.74 (-2.49%) | $2.84 | $2.71 | 289,705 | $614.62 M |
10/30/2024 | $2.85 | $2.80 (-1.75%) | $2.94 | $2.77 | 237,999 | $628.08 M |
10/29/2024 | $2.88 | $2.89 (0.35%) | $3.03 | $2.86 | 707,452 | $648.26 M |
10/28/2024 | $2.75 | $2.83 (2.91%) | $2.83 | $2.71 | 375,534 | $634.81 M |
10/25/2024 | $2.72 | $2.75 (1.1%) | $2.77 | $2.71 | 198,257 | $616.86 M |
10/24/2024 | $2.75 | $2.72 (-1.09%) | $2.77 | $2.68 | 342,900 | $610.13 M |
10/23/2024 | $2.75 | $2.70 (-1.82%) | $2.78 | $2.69 | 244,430 | $605.65 M |
10/22/2024 | $2.79 | $2.75 (-1.43%) | $2.83 | $2.63 | 1.05 M | $616.86 M |
10/21/2024 | $2.81 | $2.77 (-1.42%) | $2.86 | $2.71 | 350,300 | $621.35 M |
10/18/2024 | $2.83 | $2.80 (-1.06%) | $2.86 | $2.80 | 165,200 | $628.08 M |
10/17/2024 | $2.84 | $2.82 (-0.7%) | $2.84 | $2.75 | 274,012 | $632.56 M |
10/16/2024 | $2.89 | $2.84 (-1.73%) | $2.89 | $2.80 | 244,023 | $637.05 M |
10/15/2024 | $2.82 | $2.81 (-0.35%) | $2.85 | $2.79 | 261,921 | $630.32 M |
10/14/2024 | $2.90 | $2.82 (-2.76%) | $2.90 | $2.82 | 281,087 | $632.56 M |
10/11/2024 | $2.87 | $2.91 (1.39%) | $2.91 | $2.85 | 171,227 | $652.75 M |
10/10/2024 | $2.86 | $2.87 (0.35%) | $2.95 | $2.83 | 234,525 | $643.78 M |
10/09/2024 | $2.95 | $2.91 (-1.36%) | $2.99 | $2.84 | 500,708 | $652.75 M |
10/08/2024 | $2.98 | $2.89 (-3.02%) | $3.02 | $2.88 | 671,100 | $648.26 M |
10/07/2024 | $3.04 | $2.98 (-1.97%) | $3.07 | $2.96 | 295,000 | $668.45 M |
10/04/2024 | $2.96 | $3.02 (2.03%) | $3.07 | $2.96 | 345,524 | $677.43 M |
10/03/2024 | $3.02 | $2.96 (-1.99%) | $3.02 | $2.91 | 205,719 | $663.97 M |
10/02/2024 | $2.96 | $3.00 (1.35%) | $3.04 | $2.90 | 364,900 | $672.94 M |
10/01/2024 | $2.95 | $2.97 (0.68%) | $3.02 | $2.91 | 301,300 | $666.21 M |
09/30/2024 | $3.00 | $2.94 (-2%) | $3.11 | $2.93 | 515,913 | $659.48 M |
09/27/2024 | $3.08 | $3.00 (-2.6%) | $3.10 | $2.90 | 1.04 M | $672.94 M |
09/26/2024 | $3.10 | $3.02 (-2.58%) | $3.15 | $2.87 | 1.05 M | $677.43 M |
09/25/2024 | $3.21 | $3.06 (-4.67%) | $3.22 | $3.02 | 466,300 | $686.40 M |
09/24/2024 | $3.11 | $3.19 (2.57%) | $3.19 | $3.04 | 164,763 | $715.56 M |
09/23/2024 | $3.23 | $3.09 (-4.33%) | $3.24 | $3.07 | 416,294 | $693.13 M |
09/20/2024 | $3.31 | $3.23 (-2.42%) | $3.31 | $3.21 | 308,425 | $724.53 M |
09/19/2024 | $3.30 | $3.29 (-0.3%) | $3.39 | $3.28 | 278,105 | $737.99 M |
09/18/2024 | $3.28 | $3.29 (0.3%) | $3.36 | $3.21 | 310,300 | $737.99 M |
09/17/2024 | $3.29 | $3.28 (-0.3%) | $3.31 | $3.19 | 263,356 | $735.75 M |
09/16/2024 | $3.40 | $3.27 (-3.82%) | $3.40 | $3.16 | 428,613 | $733.50 M |
09/13/2024 | $3.02 | $3.44 (13.91%) | $3.44 | $3.02 | 1.17 M | $771.64 M |
09/12/2024 | $3.09 | $3.09 (0%) | $3.15 | $2.91 | 402,600 | $693.13 M |
09/11/2024 | $3.02 | $3.03 (0.33%) | $3.05 | $2.93 | 205,600 | $679.67 M |
09/10/2024 | $2.91 | $3.05 (4.81%) | $3.09 | $2.91 | 406,504 | $684.15 M |
09/09/2024 | $2.82 | $2.92 (3.55%) | $3.03 | $2.82 | 581,634 | $654.99 M |
09/06/2024 | $2.81 | $2.74 (-2.49%) | $2.89 | $2.70 | 500,913 | $614.62 M |
09/05/2024 | $2.81 | $2.85 (1.42%) | $2.87 | $2.77 | 689,419 | $639.29 M |
09/04/2024 | $3.01 | $2.81 (-6.64%) | $3.02 | $2.78 | 639,812 | $630.32 M |
09/03/2024 | $3.15 | $3.06 (-2.86%) | $3.17 | $3.04 | 665,424 | $686.40 M |
08/30/2024 | $3.20 | $3.14 (-1.88%) | $3.30 | $3.13 | 404,000 | $704.34 M |
08/29/2024 | $3.23 | $3.22 (-0.31%) | $3.32 | $3.19 | 309,603 | $722.29 M |
08/28/2024 | $3.30 | $3.21 (-2.73%) | $3.30 | $3.09 | 326,274 | $720.04 M |
08/27/2024 | $3.37 | $3.28 (-2.67%) | $3.37 | $3.21 | 432,940 | $735.75 M |
08/26/2024 | $3.32 | $3.37 (1.51%) | $3.37 | $3.24 | 283,228 | $755.93 M |
08/23/2024 | $3.22 | $3.31 (2.8%) | $3.33 | $3.22 | 394,720 | $742.48 M |
08/22/2024 | $3.33 | $3.19 (-4.2%) | $3.35 | $3.17 | 388,723 | $715.56 M |
08/21/2024 | $3.29 | $3.32 (0.91%) | $3.39 | $3.22 | 425,300 | $744.72 M |
08/20/2024 | $3.28 | $3.23 (-1.52%) | $3.31 | $3.19 | 421,100 | $724.53 M |
08/19/2024 | $3.26 | $3.31 (1.53%) | $3.35 | $3.19 | 784,800 | $742.48 M |
08/16/2024 | $3.25 | $3.24 (-0.31%) | $3.35 | $3.18 | 517,600 | $726.77 M |
08/15/2024 | $3.35 | $3.25 (-2.99%) | $3.48 | $3.20 | 510,682 | $729.02 M |
08/14/2024 | $3.36 | $3.31 (-1.49%) | $3.43 | $3.18 | 672,918 | $742.48 M |
08/13/2024 | $3.22 | $3.31 (2.8%) | $3.36 | $3.22 | 278,103 | $742.48 M |
08/12/2024 | $3.29 | $3.25 (-1.22%) | $3.36 | $3.23 | 290,200 | $728.95 M |
08/09/2024 | $3.50 | $3.28 (-6.29%) | $3.53 | $3.25 | 461,154 | $735.68 M |