CureVac BV (5CV)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -4.28265524625 | 2.802 | 2.888 | 2.618 | 130507 | 2.77910523 | DE |
| 4 | -0.508 | -15.9247648903 | 3.19 | 3.238 | 2.618 | 152057 | 2.87974327 | DE |
| 12 | -0.34 | -11.2508272667 | 3.022 | 9.6908999 | 2.618 | 259888 | 3.70571796 | DE |
| 26 | -0.12 | -4.28265524625 | 2.802 | 9.6908999 | 2.2599999 | 222595 | 3.24794855 | DE |
| 52 | -0.163 | -5.72934973638 | 2.845 | 9.6908999 | 2.0619999 | 245456 | 3.22420941 | DE |
| 156 | -14.524 | -84.4124142741 | 17.206 | 19.098 | 2.0619999 | 162504 | 5.42756012 | DE |
| 260 | -50.618 | -94.9681050657 | 53.3 | 120.82 | 2.0619999 | 141221 | 18.5245435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 2.712 | -0.07 | -2.66 | 2.7519999 | 2.7799999 | 2.618 | 136097 |
| 1742506020 | 2.786 | -0.03 | -1.14 | 2.826 | 2.836 | 2.73 | 172558 |
| 1742419620 | 2.818 | 0.05 | 1.88 | 2.7519999 | 2.868 | 2.7519999 | 119496 |
| 1742333220 | 2.766 | -0.05 | -1.91 | 2.84 | 2.888 | 2.7599999 | 108905 |
| 1742246820 | 2.82 | 0.04 | 1.37 | 2.802 | 2.84 | 2.7719999 | 115480 |
| 1741987620 | 2.782 | -0.03 | -1.21 | 2.828 | 2.89 | 2.7799999 | 106426 |
| 1741901220 | 2.816 | -0.1 | -3.43 | 2.882 | 2.898 | 2.7799999 | 97670 |
| 1741814820 | 2.916 | 0.03 | 0.90 | 2.92 | 2.946 | 2.828 | 156923 |
| 1741728420 | 2.89 | 0.16 | 5.78 | 2.7 | 2.932 | 2.63 | 168974 |
| 1741642020 | 2.732 | -0.1 | -3.39 | 2.86 | 2.888 | 2.7 | 260888 |
| 1741382820 | 2.828 | -0.1 | -3.42 | 2.9 | 2.978 | 2.802 | 126210 |
| 1741296420 | 2.928 | 0.03 | 1.17 | 2.882 | 2.988 | 2.858 | 127079 |
| 1741210020 | 2.894 | 0.06 | 2.19 | 2.85 | 2.978 | 2.822 | 137460 |
| 1741123620 | 2.832 | -0.12 | -4.13 | 2.922 | 2.98 | 2.822 | 244899 |
| 1741037220 | 2.954 | -0.02 | -0.54 | 3.05 | 3.13 | 2.922 | 189604 |
| 1740778020 | 2.97 | 0.01 | 0.41 | 2.932 | 3.0019999 | 2.862 | 146950 |
| 1740691620 | 2.958 | -0.1 | -3.40 | 3.0299999 | 3.1 | 2.932 | 163462 |
| 1740605220 | 3.062 | 0.03 | 1.12 | 3.02 | 3.116 | 3.012 | 182865 |
| 1740518820 | 3.028 | -0.09 | -2.89 | 3.11 | 3.2 | 3.0019999 | 182601 |
| 1740432420 | 3.118 | -0.05 | -1.64 | 3.19 | 3.238 | 3.102 | 96601 |
| 1740173220 | 3.17 | 0.07 | 2.26 | 3.102 | 3.228 | 3.1 | 174432 |
| 1740086820 | 3.1 | -0.03 | -1.02 | 3.12 | 3.27 | 3.1 | 132206 |
| 1740000420 | 3.132 | -0.21 | -6.34 | 3.388 | 3.388 | 3.132 | 231357 |
| 1739914020 | 3.344 | -0.05 | -1.47 | 3.43 | 3.45 | 3.282 | 161280 |
| 1739827620 | 3.394 | -0.05 | -1.39 | 3.412 | 3.488 | 3.362 | 101340 |
| 1739568420 | 3.442 | -0.03 | -0.86 | 3.452 | 3.538 | 3.362 | 126982 |
| 1739482020 | 3.472 | -0.05 | -1.36 | 3.548 | 3.572 | 3.452 | 121859 |
| 1739395620 | 3.52 | 0.1 | 2.92 | 3.36 | 3.548 | 3.36 | 162494 |
| 1739309220 | 3.42 | -0.2 | -5.52 | 3.562 | 3.628 | 3.402 | 250754 |
| 1739222820 | 3.62 | 0.1 | 2.90 | 3.61 | 3.85 | 3.452 | 356389 |
| 1738963620 | 3.518 | -0.12 | -3.19 | 3.622 | 3.628 | 3.46 | 180840 |
| 1738877220 | 3.634 | 0 | 0.06 | 3.668 | 3.8 | 3.602 | 231622 |
| 1738790820 | 3.632 | 0.2 | 5.89 | 3.468 | 3.638 | 3.402 | 131659 |
| 1738704420 | 3.43 | -0.04 | -1.21 | 3.4 | 3.498 | 3.352 | 177107 |
| 1738618020 | 3.472 | -0.18 | -4.93 | 3.598 | 3.64 | 3.412 | 189736 |
| 1738358820 | 3.652 | -0.05 | -1.40 | 3.686 | 3.75 | 3.566 | 129419 |
| 1738272420 | 3.704 | -0.02 | -0.48 | 3.722 | 3.806 | 3.6 | 123877 |
| 1738186020 | 3.722 | -0.05 | -1.33 | 3.802 | 3.916 | 3.718 | 197204 |
| 1738099620 | 3.772 | 0.19 | 5.25 | 3.582 | 3.84 | 3.582 | 163897 |
| 1738013220 | 3.584 | -0.08 | -2.08 | 3.64 | 3.698 | 3.532 | 194710 |
| 1737754020 | 3.66 | -0.11 | -2.87 | 3.8 | 3.9 | 3.614 | 186115 |
| 1737667620 | 3.768 | -0.04 | -1.10 | 3.8 | 3.85 | 3.668 | 268309 |
| 1737581220 | 3.81 | -0.15 | -3.79 | 3.92 | 3.97 | 3.748 | 205817 |
| 1737494820 | 3.96 | 0 | 0.05 | 3.912 | 4.0679999 | 3.86 | 92345 |
| 1737408420 | 3.958 | -0.01 | -0.30 | 4.08 | 4.09 | 3.892 | 184602 |
| 1737149220 | 3.97 | -0.07 | -1.73 | 4.096 | 4.104 | 3.948 | 166849 |
| 1737062820 | 4.04 | 0.06 | 1.41 | 4.018 | 4.15 | 3.912 | 241948 |
| 1736976420 | 3.984 | 0.13 | 3.37 | 3.832 | 4.0759999 | 3.822 | 181143 |
| 1736890020 | 3.854 | 0 | 0.05 | 3.842 | 4.082 | 3.812 | 190394 |
| 1736803620 | 3.852 | -0.28 | -6.73 | 4.2 | 4.3 | 3.822 | 334705 |
| 1736544420 | 4.13 | 0.19 | 4.72 | 3.942 | 4.3979999 | 3.906 | 333321 |
| 1736458020 | 3.944 | -0.15 | -3.57 | 4.042 | 4.0999999 | 3.89 | 313903 |
| 1736371620 | 4.09 | -0.47 | -10.31 | 4.55 | 4.66 | 3.78 | 1001255 |
| 1736285220 | 4.5599999 | 0.27 | 6.19 | 4.478 | 9.6908999 | 4.21 | 2401459 |
| 1736198820 | 4.2939999 | 0.78 | 22.27 | 3.55 | 4.2939999 | 3.55 | 1170339 |
| 1735939620 | 3.512 | 0.17 | 5.02 | 3.4 | 3.618 | 3.304 | 415092 |
| 1735853220 | 3.344 | 0.39 | 13.28 | 3.05 | 3.548 | 3.05 | 681060 |
| 1735594020 | 2.952 | -0.07 | -2.38 | 3.0219999 | 3.05 | 2.922 | 124529 |
| 1735334820 | 3.024 | 0.17 | 6.03 | 2.83 | 3.058 | 2.802 | 333565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
