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 | -0.15 | -5.19390581717 | 2.888 | 2.932 | 2.684 | 5660 | 2.83955029 | DE |
| 4 | -0.824 | -23.1330713083 | 3.562 | 3.562 | 2.684 | 5109 | 2.92389759 | DE |
| 12 | 0.048 | 1.7843866171 | 2.69 | 4.952 | 2.684 | 4168 | 3.47977939 | DE |
| 26 | 0.042 | 1.55786350148 | 2.696 | 4.952 | 2.338 | 3896 | 3.06629851 | DE |
| 52 | -0.302 | -9.93421052632 | 3.04 | 4.952 | 2.16 | 3778 | 3.14073553 | DE |
| 156 | -2.352 | -46.2082514735 | 5.09 | 5.4 | 2.16 | 3597 | 3.20902806 | DE |
| 260 | -2.352 | -46.2082514735 | 5.09 | 5.4 | 2.16 | 3597 | 3.20902806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 2.75 | -0.03 | -1.01 | 2.684 | 2.758 | 2.684 | 8199 |
| 1741625700 | 2.778 | -0.08 | -2.73 | 2.79 | 2.79 | 2.7679999 | 4886 |
| 1741366500 | 2.856 | -0.08 | -2.59 | 2.93 | 2.93 | 2.856 | 3730 |
| 1741280100 | 2.932 | 0.04 | 1.52 | 2.892 | 2.932 | 2.878 | 9483 |
| 1741193700 | 2.888 | 0.07 | 2.56 | 2.888 | 2.888 | 2.888 | 2000 |
| 1741107300 | 2.816 | -0.25 | -8.09 | 2.888 | 2.89 | 2.816 | 12885 |
| 1741020900 | 3.064 | 0 | 0.00 | 3.064 | 3.064 | 3.064 | 0 |
| 1740761700 | 3.064 | 0 | 0.00 | 3.064 | 3.064 | 3.064 | 0 |
| 1740675300 | 3.064 | -0.01 | -0.39 | 3.064 | 3.064 | 3.064 | 3750 |
| 1740588900 | 3.076 | 0.06 | 1.92 | 3.076 | 3.076 | 3.076 | 34 |
| 1740502500 | 3.0179999 | -0.1 | -3.21 | 3.178 | 3.178 | 3.0179999 | 13788 |
| 1740416100 | 3.118 | 0 | 0.00 | 3.118 | 3.118 | 3.118 | 0 |
| 1740156900 | 3.118 | -0.07 | -2.13 | 3.174 | 3.174 | 3.118 | 5885 |
| 1740070500 | 3.186 | -0.15 | -4.44 | 3.242 | 3.242 | 3.186 | 243 |
| 1739984100 | 3.334 | -0.23 | -6.40 | 3.44 | 3.44 | 3.334 | 1034 |
| 1739897700 | 3.562 | 0 | 0.00 | 3.562 | 3.562 | 3.562 | 0 |
| 1739811300 | 3.562 | 0 | 0.00 | 3.562 | 3.562 | 3.562 | 0 |
| 1739552100 | 3.562 | 0 | 0.00 | 3.562 | 3.562 | 3.562 | 0 |
| 1739465700 | 3.562 | -0.08 | -2.25 | 3.562 | 3.562 | 3.562 | 500 |
| 1739379300 | 3.644 | 0 | 0.00 | 3.644 | 3.644 | 3.644 | 0 |
| 1739292900 | 3.644 | 0 | 0.00 | 3.644 | 3.644 | 3.644 | 0 |
| 1739206500 | 3.644 | -0.13 | -3.55 | 3.606 | 3.818 | 3.606 | 11596 |
| 1738947300 | 3.778 | 0 | 0.00 | 3.778 | 3.778 | 3.778 | 0 |
| 1738860900 | 3.778 | 0.42 | 12.37 | 3.678 | 3.778 | 3.678 | 129 |
| 1738774500 | 3.362 | 0 | 0.00 | 3.362 | 3.362 | 3.362 | 0 |
| 1738688100 | 3.362 | -0.33 | -8.94 | 3.408 | 3.408 | 3.362 | 627 |
| 1738601700 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1738342500 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1738256100 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1738169700 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1738083300 | 3.692 | -0.11 | -2.94 | 3.624 | 3.692 | 3.624 | 2793 |
| 1737996900 | 3.804 | 0 | 0.00 | 3.804 | 3.804 | 3.804 | 0 |
| 1737737700 | 3.804 | 0 | 0.00 | 3.804 | 3.804 | 3.804 | 0 |
| 1737651300 | 3.804 | 0 | 0.00 | 3.804 | 3.804 | 3.804 | 0 |
| 1737564900 | 3.804 | -0.25 | -6.12 | 3.824 | 3.832 | 3.804 | 1399 |
| 1737478500 | 4.0519999 | 0.11 | 2.84 | 4.0519999 | 4.0519999 | 4.0519999 | 800 |
| 1737392100 | 3.94 | -0.2 | -4.78 | 3.942 | 3.942 | 3.94 | 1021 |
| 1737132900 | 4.138 | -0.02 | -0.43 | 4.138 | 4.138 | 4.138 | 2417 |
| 1737046500 | 4.156 | 0.13 | 3.13 | 4.156 | 4.156 | 4.156 | 100 |
| 1736960100 | 4.03 | -0 | -0.10 | 3.98 | 4.03 | 3.934 | 4751 |
| 1736873700 | 4.034 | 0 | 0.10 | 4.002 | 4.034 | 3.978 | 8843 |
| 1736787300 | 4.03 | -0.23 | -5.40 | 4.002 | 4.03 | 4.002 | 2100 |
| 1736528100 | 4.26 | 0.38 | 9.79 | 4.0119999 | 4.26 | 4.0119999 | 4795 |
| 1736441700 | 3.88 | 0.01 | 0.26 | 3.88 | 3.88 | 3.88 | 7 |
| 1736355300 | 3.87 | -0.51 | -11.64 | 4.616 | 4.616 | 3.728 | 2140 |
| 1736268900 | 4.38 | 0.42 | 10.49 | 4.628 | 4.952 | 4.38 | 21029 |
| 1736182500 | 3.964 | 0.51 | 14.90 | 3.612 | 3.964 | 3.612 | 7170 |
| 1735923300 | 3.45 | -0.02 | -0.46 | 3.418 | 3.45 | 3.318 | 1504 |
| 1735836900 | 3.466 | 0.4 | 12.97 | 3.466 | 3.466 | 3.466 | 150 |
| 1735577700 | 3.068 | 0 | 0.00 | 3.068 | 3.068 | 3.068 | 0 |
| 1735318500 | 3.068 | 0.28 | 9.89 | 3.068 | 3.068 | 3.068 | 50 |
| 1734972900 | 2.792 | 0 | 0.00 | 2.792 | 2.792 | 2.792 | 0 |
| 1734713700 | 2.792 | 0.1 | 3.79 | 2.7879999 | 2.792 | 2.782 | 6000 |
| 1734627300 | 2.69 | -0.17 | -5.81 | 2.69 | 2.69 | 2.69 | 50 |
| 1734540900 | 2.856 | 0 | 0.00 | 2.856 | 2.856 | 2.856 | 0 |
| 1734454500 | 2.856 | -0.12 | -4.03 | 2.85 | 2.856 | 2.85 | 220 |
| 1734368100 | 2.976 | -0.04 | -1.39 | 2.976 | 2.976 | 2.976 | 52 |
| 1734108900 | 3.0179999 | -0.14 | -4.55 | 3.0179999 | 3.0179999 | 3.0179999 | 5414 |
| 1734022500 | 3.162 | 0.03 | 1.02 | 3.162 | 3.162 | 3.162 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
