CureVac BV (5CV)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 5.37634408602 | 2.604 | 2.804 | 2.5619999 | 196787 | 2.73209027 | DE |
| 4 | -0.016 | -0.579710144928 | 2.76 | 2.804 | 2.2599999 | 221238 | 2.58638901 | DE |
| 12 | -0.058 | -2.06995003569 | 2.802 | 3.15 | 2.2599999 | 177624 | 2.65582093 | DE |
| 26 | -1.294 | -32.0455671124 | 4.038 | 4.768 | 2.2599999 | 231600 | 3.1232989 | DE |
| 52 | -2.326 | -45.8777120316 | 5.07 | 5.78 | 2.0619999 | 257271 | 3.27742048 | DE |
| 156 | -35.806 | -92.8819714656 | 38.55 | 39.79 | 2.0619999 | 147052 | 6.69491534 | DE |
| 260 | -50.556 | -94.851782364 | 53.3 | 120.82 | 2.0619999 | 133958 | 20.39724039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 2.682 | -0.08 | -2.76 | 2.7559999 | 2.8 | 2.662 | 140033 |
| 1733174820 | 2.758 | 0.01 | 0.29 | 2.7679999 | 2.8 | 2.726 | 165091 |
| 1732915620 | 2.75 | 0 | 0.07 | 2.74 | 2.778 | 2.682 | 145790 |
| 1732829220 | 2.748 | 0.02 | 0.73 | 2.682 | 2.7759999 | 2.62 | 115298 |
| 1732742820 | 2.728 | 0.13 | 4.84 | 2.604 | 2.7799999 | 2.5619999 | 417722 |
| 1732656420 | 2.602 | 0 | 0.00 | 2.5699999 | 2.648 | 2.5059999 | 159107 |
| 1732570020 | 2.602 | 0.04 | 1.40 | 2.5699999 | 2.65 | 2.5019999 | 262769 |
| 1732310820 | 2.5659999 | 0.15 | 6.21 | 2.4 | 2.598 | 2.382 | 208675 |
| 1732224420 | 2.416 | 0.06 | 2.55 | 2.36 | 2.45 | 2.3119999 | 153885 |
| 1732138020 | 2.356 | -0.01 | -0.42 | 2.388 | 2.4 | 2.2599999 | 236442 |
| 1732051620 | 2.366 | -0.09 | -3.59 | 2.402 | 2.48 | 2.366 | 186623 |
| 1731965220 | 2.454 | 0.01 | 0.41 | 2.41 | 2.482 | 2.374 | 241720 |
| 1731705960 | 2.444 | -0.09 | -3.40 | 2.5779999 | 2.5779999 | 2.362 | 446472 |
| 1731619560 | 2.5299999 | -0.07 | -2.69 | 2.5819999 | 2.666 | 2.5219999 | 172386 |
| 1731533160 | 2.6 | -0.13 | -4.76 | 2.708 | 2.734 | 2.5819999 | 200518 |
| 1731446820 | 2.73 | 0.1 | 3.80 | 2.572 | 2.7679999 | 2.572 | 367100 |
| 1731360420 | 2.63 | 0.01 | 0.46 | 2.622 | 2.7 | 2.572 | 222039 |
| 1731101220 | 2.618 | 0.03 | 1.08 | 2.62 | 2.728 | 2.572 | 238769 |
| 1731014760 | 2.59 | -0.05 | -2.04 | 2.5499999 | 2.724 | 2.5419999 | 205362 |
| 1730928360 | 2.644 | -0.01 | -0.23 | 2.7599999 | 2.7879999 | 2.52 | 138949 |
| 1730841960 | 2.65 | 0.14 | 5.41 | 2.5179999 | 2.65 | 2.44 | 184570 |
| 1730755560 | 2.5139999 | -0.06 | -2.33 | 2.598 | 2.62 | 2.438 | 270144 |
| 1730496360 | 2.5739999 | 0.06 | 2.39 | 2.5539999 | 2.608 | 2.516 | 77853 |
| 1730409960 | 2.5139999 | -0.06 | -2.26 | 2.552 | 2.622 | 2.508 | 97657 |
| 1730323560 | 2.572 | -0.09 | -3.24 | 2.656 | 2.734 | 2.5459999 | 91309 |
| 1730237160 | 2.658 | 0.06 | 2.31 | 2.608 | 2.7879999 | 2.5659999 | 238733 |
| 1730150760 | 2.598 | 0.07 | 2.77 | 2.528 | 2.608 | 2.512 | 319523 |
| 1729888020 | 2.528 | 0.03 | 1.36 | 2.5179999 | 2.5299999 | 2.472 | 171106 |
| 1729801560 | 2.494 | -0.04 | -1.58 | 2.512 | 2.536 | 2.47 | 192821 |
| 1729715160 | 2.5339999 | -0.01 | -0.55 | 2.5219999 | 2.5499999 | 2.478 | 180426 |
| 1729628760 | 2.548 | -0.05 | -2.08 | 2.6 | 2.6 | 2.476 | 222220 |
| 1729542360 | 2.602 | -0.02 | -0.61 | 2.61 | 2.638 | 2.5099999 | 157054 |
| 1729283160 | 2.618 | 0.02 | 0.77 | 2.552 | 2.638 | 2.5419999 | 114931 |
| 1729196760 | 2.598 | 0.01 | 0.23 | 2.556 | 2.658 | 2.5419999 | 128012 |
| 1729110360 | 2.592 | 0.01 | 0.39 | 2.614 | 2.618 | 2.576 | 91903 |
| 1729023960 | 2.5819999 | -0.03 | -1.07 | 2.576 | 2.65 | 2.5299999 | 179941 |
| 1728937620 | 2.61 | -0.03 | -1.21 | 2.664 | 2.686 | 2.5699999 | 127996 |
| 1728678360 | 2.642 | -0.04 | -1.49 | 2.682 | 2.682 | 2.606 | 56249 |
| 1728591960 | 2.682 | -0.01 | -0.22 | 2.65 | 2.688 | 2.61 | 152760 |
| 1728505560 | 2.688 | 0.03 | 1.05 | 2.678 | 2.7 | 2.62 | 112064 |
| 1728419160 | 2.66 | -0.04 | -1.63 | 2.728 | 2.778 | 2.654 | 90323 |
| 1728332760 | 2.704 | -0.02 | -0.59 | 2.758 | 2.798 | 2.702 | 99003 |
| 1728073560 | 2.72 | 0.06 | 2.18 | 2.698 | 2.7839999 | 2.652 | 175418 |
| 1727987220 | 2.662 | -0.08 | -2.85 | 2.71 | 2.75 | 2.652 | 39421 |
| 1727900820 | 2.74 | 0.06 | 2.32 | 2.642 | 2.74 | 2.616 | 110090 |
| 1727814420 | 2.678 | 0.02 | 0.83 | 2.656 | 2.74 | 2.636 | 113349 |
| 1727728020 | 2.656 | -0.04 | -1.34 | 2.702 | 2.758 | 2.652 | 135828 |
| 1727468760 | 2.692 | -0.02 | -0.66 | 2.748 | 2.7679999 | 2.612 | 218963 |
| 1727382360 | 2.71 | -0.06 | -2.17 | 2.7519999 | 2.88 | 2.596 | 267335 |
| 1727295960 | 2.77 | -0.06 | -2.12 | 2.878 | 2.892 | 2.742 | 126326 |
| 1727209560 | 2.83 | 0.02 | 0.71 | 2.802 | 2.888 | 2.7519999 | 110320 |
| 1727123160 | 2.81 | -0.11 | -3.83 | 2.958 | 2.98 | 2.778 | 130022 |
| 1726864020 | 2.922 | -0.06 | -2.14 | 3.004 | 3.004 | 2.88 | 127713 |
| 1726777560 | 2.986 | 0.04 | 1.50 | 2.922 | 3.0299999 | 2.922 | 94815 |
| 1726691220 | 2.942 | 0.01 | 0.27 | 2.902 | 3.032 | 2.902 | 119147 |
| 1726604760 | 2.934 | -0.03 | -0.88 | 2.938 | 2.968 | 2.878 | 89471 |
| 1726518420 | 2.96 | -0.1 | -3.27 | 3.098 | 3.15 | 2.832 | 205282 |
| 1726259160 | 3.06 | 0.26 | 9.13 | 2.808 | 3.06 | 2.708 | 484220 |
| 1726172760 | 2.804 | 0.07 | 2.71 | 2.7599999 | 2.848 | 2.66 | 249867 |
| 1726086360 | 2.73 | -0.06 | -2.08 | 2.802 | 2.828 | 2.678 | 78481 |
| 1725999960 | 2.7879999 | 0.13 | 5.05 | 2.688 | 2.818 | 2.654 | 154124 |
| 1725913620 | 2.654 | 0.17 | 6.67 | 2.5019999 | 2.7599999 | 2.496 | 247272 |
| 1725654360 | 2.488 | -0.03 | -1.03 | 2.608 | 2.608 | 2.432 | 114124 |
| 1725567960 | 2.5139999 | -0.04 | -1.64 | 2.614 | 2.65 | 2.504 | 197736 |
| 1725481560 | 2.556 | -0.23 | -8.12 | 2.7799999 | 2.816 | 2.5219999 | 169740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
