Italia markets closed

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
58,04+0,19 (+0,33%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 202156,6558,2756,5558,0458,04342.300
23 set 202156,3058,2155,5057,8557,85421.600
22 set 202154,0055,6752,8355,3055,30358.600
21 set 202153,7254,8852,8953,5953,59291.900
20 set 202152,4754,8752,0653,3053,30563.700
17 set 202155,2855,7453,7355,1155,11813.200
16 set 202156,0057,0454,2855,1155,11633.400
15 set 202158,3859,9055,9156,3956,39948.800
14 set 202162,9065,3960,0960,7560,75862.700
13 set 202166,9967,9665,0266,0566,05314.700
10 set 202168,2169,2667,3267,4867,48224.100
09 set 202167,3369,6867,2668,6768,67250.400
08 set 202167,5369,9867,2268,3668,36310.800
07 set 202168,9969,3966,5768,5068,50592.200
03 set 202170,3371,6369,6269,7569,75299.200
02 set 202169,9071,9868,1371,8471,84389.700
01 set 202167,1970,0066,5069,8569,85402.100
31 ago 202168,1569,3263,3665,8365,831.184.300
30 ago 202172,5073,0068,7671,2071,20363.300
27 ago 202171,3773,2270,6772,2572,25381.600
26 ago 202174,5075,6870,6072,1172,11514.000
25 ago 202170,9974,7070,0074,5074,50474.700
24 ago 202173,1573,7970,3372,0472,041.004.500
23 ago 202167,8071,2567,4471,0271,02791.600
20 ago 202163,4967,0062,8666,8266,82410.300
19 ago 202165,0666,0062,3263,6163,61550.000
18 ago 202167,6468,2764,7066,0366,03780.700
17 ago 202161,6666,5661,1966,2766,271.298.300
16 ago 202163,5063,9857,5561,3161,311.577.700
13 ago 202160,5160,7558,1658,8058,80615.900
12 ago 202162,6963,2559,2159,5859,58549.300
11 ago 202167,1867,5760,7062,6962,69972.400
10 ago 202164,0865,4863,0665,1765,17805.600
09 ago 202159,6563,0858,5262,1862,18664.800
06 ago 202161,3361,8757,7059,6559,65691.900
05 ago 202159,1663,0357,9062,5362,531.221.600
04 ago 202154,5459,6854,2757,9157,911.147.500
03 ago 202152,4256,1352,2554,5454,541.205.700
02 ago 202149,8751,0049,4549,8949,89406.500
30 lug 202151,6951,7948,9249,2649,26751.600
29 lug 202152,7953,2651,0251,8651,86340.600
28 lug 202152,1353,6252,0152,7952,79322.300
27 lug 202154,4854,5551,5152,3752,37280.000
26 lug 202153,1054,9452,8854,2054,20342.600
23 lug 202154,9755,4452,6954,1754,17399.500
22 lug 202154,1055,4753,7755,0855,08374.500
21 lug 202153,7655,4953,2553,6753,67535.700
20 lug 202150,3752,9350,0052,6452,64448.300
19 lug 202149,4750,5348,3350,1650,16907.100
16 lug 202151,1751,8849,3450,2650,26965.100
15 lug 202150,9353,1550,2151,0051,00664.900
14 lug 202153,0053,5049,5050,0050,001.806.400
13 lug 202157,4957,4955,0055,0855,081.080.400
12 lug 202159,2760,0057,8058,7058,70828.800
09 lug 202159,1359,2958,0058,8058,80463.800
08 lug 202156,7260,2656,5658,7358,73558.500
07 lug 202160,2260,4958,3559,9759,971.082.800
06 lug 202163,8264,0260,1561,4261,42754.000
02 lug 202165,7766,9163,9764,7664,76990.200
01 lug 202162,1570,3062,0067,8567,852.620.800
30 giu 202169,6776,2269,1073,4873,481.729.700
29 giu 202163,7467,7063,5767,4667,461.096.300
28 giu 202163,3564,5061,0263,6163,61911.300
25 giu 202160,3063,3459,6163,2663,263.627.100
24 giu 202158,1960,4057,9959,7659,761.046.700
23 giu 202157,0158,1054,9956,9156,911.470.300
22 giu 202159,0059,8856,2558,1058,101.652.500
21 giu 202164,7664,7757,1759,6759,672.761.300
18 giu 202163,9068,3660,6161,9461,946.808.000
17 giu 202150,5958,8447,1257,8357,8315.374.000
16 giu 202198,76101,0093,9294,7994,792.745.200
15 giu 202199,36100,5097,9798,2098,20452.600
14 giu 2021101,42101,7097,3899,0099,00811.800
11 giu 202196,90100,2296,5197,8297,821.232.200
10 giu 2021104,00107,32103,01105,80105,80614.800
09 giu 2021109,40111,85104,49105,72105,72773.500
08 giu 2021107,11110,77101,50109,29109,292.293.700
07 giu 2021117,00125,66117,00125,00125,001.752.500
04 giu 2021112,44116,13112,44116,11116,11543.200
03 giu 2021112,30114,51111,30114,47114,47381.500
02 giu 2021108,00114,61107,80114,61114,61553.600
01 giu 2021105,42109,00103,77108,28108,28652.300
28 mag 2021111,36113,55110,81111,48111,48480.300
27 mag 2021112,26113,35109,50110,94110,94536.200
26 mag 2021114,20117,41112,30114,35114,35676.600
25 mag 2021114,62116,30114,46115,67115,67440.700
24 mag 2021115,60117,98114,05114,57114,57476.400
21 mag 2021114,99116,20112,63115,34115,34512.000
20 mag 2021110,58117,00110,58114,96114,96734.800
19 mag 2021106,27113,00106,27111,80111,80832.000
18 mag 2021115,20115,68110,26113,36113,36744.200
17 mag 2021108,75116,93108,13116,38116,38858.200
14 mag 2021102,94110,32102,35109,99109,991.132.800
13 mag 202197,58102,3695,61102,35102,35853.100
12 mag 202197,5199,6593,1093,9693,961.017.100
11 mag 202196,89100,7095,1097,9797,971.589.000
10 mag 2021105,25108,50100,00105,79105,791.340.100
07 mag 2021102,90104,0098,32100,40100,401.507.900
06 mag 202192,5596,4087,7193,9593,953.167.700
05 mag 2021110,94116,3598,81101,20101,201.901.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...