CureVac BV (1CVAC)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.026 | -0.764705882353 | 3.4 | 3.4 | 3.374 | 139 | 3.37587726 | DE |
| 4 | 0.288 | 9.33246921581 | 3.086 | 3.84 | 2.746 | 3817 | 3.06990528 | DE |
| 12 | 0.794 | 30.7751937984 | 2.58 | 4.698 | 2.58 | 3951 | 3.54645554 | DE |
| 26 | -0.011 | -0.324963072378 | 3.385 | 4.698 | 2.16 | 3688 | 3.29772207 | DE |
| 52 | -1.716 | -33.7131630648 | 5.09 | 5.4 | 2.16 | 3466 | 3.42273442 | DE |
| 156 | -1.716 | -33.7131630648 | 5.09 | 5.4 | 2.16 | 3466 | 3.42273442 | DE |
| 260 | -1.716 | -33.7131630648 | 5.09 | 5.4 | 2.16 | 3466 | 3.42273442 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 3.374 | 0 | 0.00 | 3.374 | 3.374 | 3.374 | 0 |
| 1721922900 | 3.374 | 0 | 0.00 | 3.374 | 3.374 | 3.374 | 0 |
| 1721836500 | 3.374 | 0 | 0.00 | 3.374 | 3.374 | 3.374 | 0 |
| 1721750100 | 3.374 | 0 | 0.00 | 3.374 | 3.374 | 3.374 | 0 |
| 1721663700 | 3.374 | -0.03 | -0.76 | 3.374 | 3.374 | 3.374 | 257 |
| 1721404500 | 3.4 | 0.13 | 3.91 | 3.4 | 3.4 | 3.4 | 20 |
| 1721318100 | 3.2719999 | 0 | 0.00 | 3.2719999 | 3.2719999 | 3.2719999 | 0 |
| 1721231700 | 3.2719999 | -0.01 | -0.24 | 3.2719999 | 3.2719999 | 3.2719999 | 450 |
| 1721145300 | 3.2799999 | 0.33 | 11.19 | 3.144 | 3.2799999 | 3.144 | 3557 |
| 1721058900 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1720799700 | 2.95 | 0.01 | 0.20 | 2.974 | 2.988 | 2.95 | 6618 |
| 1720713300 | 2.944 | 0.2 | 7.21 | 2.906 | 2.944 | 2.906 | 3656 |
| 1720626900 | 2.746 | 0 | 0.00 | 2.746 | 2.746 | 2.746 | 0 |
| 1720540500 | 2.746 | -0.16 | -5.57 | 3.028 | 3.028 | 2.746 | 3320 |
| 1720454100 | 2.908 | -0.12 | -3.96 | 3.064 | 3.064 | 2.908 | 3885 |
| 1720194900 | 3.028 | -0.05 | -1.56 | 3.028 | 3.028 | 3.028 | 1000 |
| 1720108500 | 3.076 | -0.06 | -1.85 | 3.07 | 3.076 | 3.07 | 2700 |
| 1720022100 | 3.134 | -0.1 | -2.97 | 3.782 | 3.84 | 3.134 | 14572 |
| 1719935700 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1719849300 | 3.23 | 0.14 | 4.40 | 3.19 | 3.34 | 3.19 | 6586 |
| 1719590100 | 3.094 | 0.09 | 3.06 | 3.086 | 3.094 | 3.086 | 3000 |
| 1719503700 | 3.0019999 | -0.21 | -6.65 | 3.0019999 | 3.0019999 | 3.0019999 | 29 |
| 1719417300 | 3.216 | 0 | 0.00 | 3.216 | 3.216 | 3.216 | 0 |
| 1719330900 | 3.216 | -0.01 | -0.25 | 3.42 | 3.42 | 3.216 | 2253 |
| 1719244500 | 3.224 | 0.13 | 4.27 | 3.206 | 3.224 | 3.206 | 4000 |
| 1718985300 | 3.092 | 0.03 | 1.11 | 3.092 | 3.092 | 3.092 | 2680 |
| 1718898900 | 3.058 | 0.07 | 2.21 | 3.058 | 3.058 | 3.058 | 300 |
| 1718812500 | 2.992 | -0.39 | -11.58 | 2.992 | 2.992 | 2.992 | 1000 |
| 1718726100 | 3.384 | 0 | 0.00 | 3.384 | 3.384 | 3.384 | 0 |
| 1718639700 | 3.384 | 0 | 0.00 | 3.384 | 3.384 | 3.384 | 0 |
| 1718380500 | 3.384 | -0.38 | -10.19 | 3.488 | 3.488 | 3.384 | 1695 |
| 1718294100 | 3.768 | -0.23 | -5.80 | 3.768 | 3.768 | 3.768 | 1500 |
| 1718207700 | 4 | 0.07 | 1.88 | 4 | 4 | 4 | 714 |
| 1718121300 | 3.926 | -0.25 | -5.99 | 3.978 | 3.998 | 3.926 | 4853 |
| 1718034900 | 4.176 | -0.11 | -2.48 | 4.242 | 4.242 | 4.176 | 2809 |
| 1717775700 | 4.282 | -0.05 | -1.15 | 4.698 | 4.698 | 4.282 | 5530 |
| 1717689300 | 4.332 | 0.18 | 4.34 | 4.446 | 4.446 | 4.332 | 1450 |
| 1717602900 | 4.152 | 0.05 | 1.27 | 4.096 | 4.176 | 4.096 | 28219 |
| 1717516500 | 4.1 | 0.38 | 10.22 | 4.098 | 4.1 | 4.05 | 2700 |
| 1717430100 | 3.72 | 0.18 | 5.14 | 3.79 | 3.79 | 3.72 | 3670 |
| 1717170900 | 3.538 | -0.07 | -2.05 | 3.538 | 3.538 | 3.538 | 800 |
| 1717084500 | 3.612 | 0 | 0.00 | 3.612 | 3.612 | 3.612 | 0 |
| 1716998100 | 3.612 | 0.19 | 5.61 | 3.372 | 3.612 | 3.372 | 3521 |
| 1716911700 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1716825300 | 3.42 | -0.23 | -6.40 | 3.654 | 3.654 | 3.42 | 605 |
| 1716566100 | 3.654 | -0.17 | -4.50 | 3.654 | 3.654 | 3.654 | 346 |
| 1716479700 | 3.826 | 0.02 | 0.47 | 3.78 | 3.826 | 3.78 | 1151 |
| 1716393300 | 3.808 | 0.67 | 21.27 | 3.588 | 3.982 | 3.588 | 20546 |
| 1716306900 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1716220500 | 3.14 | -0.16 | -4.85 | 3.202 | 3.204 | 3.14 | 2415 |
| 1715961300 | 3.3 | 0.52 | 18.62 | 3.352 | 3.352 | 3.292 | 6327 |
| 1715874900 | 2.782 | 0 | 0.00 | 2.782 | 2.782 | 2.782 | 0 |
| 1715788500 | 2.782 | 0 | 0.00 | 2.782 | 2.782 | 2.782 | 0 |
| 1715702100 | 2.782 | 0 | 0.00 | 2.782 | 2.782 | 2.782 | 0 |
| 1715615700 | 2.782 | 0 | 0.00 | 2.782 | 2.782 | 2.782 | 0 |
| 1715356500 | 2.782 | 0 | 0.00 | 2.782 | 2.782 | 2.782 | 0 |
| 1715270100 | 2.782 | 0 | 0.00 | 2.782 | 2.782 | 2.782 | 0 |
| 1715183700 | 2.782 | 0 | 0.00 | 2.782 | 2.782 | 2.782 | 0 |
| 1715097300 | 2.782 | 0 | 0.00 | 2.782 | 2.782 | 2.782 | 0 |
| 1715010900 | 2.782 | 0.2 | 7.83 | 2.924 | 2.924 | 2.782 | 5100 |
| 1714751700 | 2.58 | 0.23 | 9.79 | 2.58 | 2.58 | 2.58 | 250 |
| 1714665300 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1714492500 | 2.35 | 0.17 | 8.00 | 2.35 | 2.35 | 2.35 | 852 |
| 1714406100 | 2.176 | 0.02 | 0.74 | 2.2 | 2.2 | 2.176 | 7096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
