UK markets open in 4 hours 43 minutes

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
17.79-0.59 (-3.21%)
At close: 04:00PM EST
18.50 +0.71 (+3.99%)
After hours: 07:37PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202219.1719.5617.6717.7917.791,177,900
25 Jan 202218.2118.6417.5518.3818.38798,500
24 Jan 202217.9518.3216.5618.2218.221,392,500
21 Jan 202219.6220.7018.5618.7318.731,912,100
20 Jan 202223.0423.3221.7621.8521.85666,000
19 Jan 202222.6223.0922.0622.4722.47748,700
18 Jan 202223.5024.1822.3022.4722.47861,800
14 Jan 202226.1126.2723.0924.4824.481,742,600
13 Jan 202228.5028.7826.9627.0327.03583,700
12 Jan 202229.9130.1028.1828.5728.57653,900
11 Jan 202229.9730.4829.0629.8629.86647,400
10 Jan 202230.5230.9428.6329.8629.86971,300
07 Jan 202230.7731.8430.2530.6830.68528,100
06 Jan 202231.6132.1829.8030.5730.57786,600
05 Jan 202234.0034.1830.2930.7330.731,014,900
04 Jan 202236.4336.4433.4133.7633.76532,400
03 Jan 202234.3235.8733.6335.2535.25517,000
31 Dec 202135.8136.7733.9934.3134.31370,200
30 Dec 202133.5036.5032.9436.1236.12841,400
29 Dec 202134.0034.3232.7833.7233.72487,200
28 Dec 202135.2836.5034.0634.2534.25598,200
27 Dec 202136.1136.5335.3035.7235.72386,500
23 Dec 202136.3637.2135.6336.8036.80473,400
22 Dec 202138.0638.5536.1036.1336.13848,400
21 Dec 202138.5739.6538.1938.8938.89348,400
20 Dec 202140.6241.0938.7538.8038.80536,500
17 Dec 202139.5541.4838.1141.0541.051,650,800
16 Dec 202139.6641.1739.1740.7740.77507,900
15 Dec 202138.7439.7038.0039.5239.52422,600
14 Dec 202137.4939.0237.4738.5738.57358,100
13 Dec 202137.5139.2637.2238.4738.47453,300
10 Dec 202138.4739.6637.1937.3537.35797,300
09 Dec 202142.0742.7338.7639.5239.52655,400
08 Dec 202144.3244.4941.9242.0442.04996,400
07 Dec 202141.3545.2341.3245.0045.00674,100
06 Dec 202142.6343.0040.4740.7940.79632,900
03 Dec 202143.6244.6042.0943.5843.581,174,200
02 Dec 202142.6445.4942.0443.9543.95622,400
01 Dec 202146.9047.7543.3743.6243.62770,300
30 Nov 202145.9950.0945.9048.2248.221,500,900
29 Nov 202145.0047.7644.6846.6846.681,325,700
26 Nov 202141.0046.5540.7844.1844.181,578,700
24 Nov 202138.1539.5037.5038.9238.92342,300
23 Nov 202140.5340.5338.3438.9638.96501,300
22 Nov 202141.5041.9640.1041.2141.21377,500
19 Nov 202140.9642.2040.0841.1041.10745,400
18 Nov 202139.9641.8639.5041.0841.081,170,000
17 Nov 202137.0039.2635.9138.7938.79854,900
16 Nov 202135.4736.9735.0536.9536.95514,100
15 Nov 202136.7538.0035.9636.0036.00487,500
12 Nov 202136.4037.3435.9836.7636.76327,700
11 Nov 202136.9036.9835.7136.5136.51480,600
10 Nov 202136.3937.3035.0835.3335.33532,100
09 Nov 202137.9337.9935.7835.8735.87910,000
08 Nov 202138.1538.8837.5238.0238.02435,600
05 Nov 202138.0039.3336.3238.0238.021,620,800
04 Nov 202141.3542.5440.0541.4741.47774,200
03 Nov 202142.2042.8041.4942.4742.47360,200
02 Nov 202142.3242.8841.0342.0842.08475,800
01 Nov 202140.0042.2539.8842.1042.10403,700
29 Oct 202139.3640.2739.0740.0740.07391,200
28 Oct 202138.7439.7338.1039.5339.53528,000
27 Oct 202138.7639.3738.2038.3838.38326,700
26 Oct 202139.8740.3838.7238.9138.91352,200
25 Oct 202138.4639.7938.0539.6439.64366,200
22 Oct 202139.4539.6438.2538.5838.58457,000
21 Oct 202139.6640.6239.2040.1840.18391,900
20 Oct 202140.9341.8839.4839.6639.66628,600
19 Oct 202140.9242.7240.7141.3841.38555,100
18 Oct 202140.3341.5039.7040.9840.98826,800
15 Oct 202145.3946.7438.3039.8239.822,267,600
14 Oct 202144.0146.9443.3445.4745.47824,900
13 Oct 202141.4044.1041.4043.9043.90637,800
12 Oct 202137.5442.4537.5441.1841.182,871,200
11 Oct 202143.6843.8742.5243.1743.17386,700
08 Oct 202143.8944.6843.1043.7743.77250,600
07 Oct 202142.8745.1642.6944.1044.10355,400
06 Oct 202143.0544.6342.4442.6942.69548,900
05 Oct 202143.6045.4843.1443.8943.89526,100
04 Oct 202145.0046.0542.9843.3043.301,269,100
01 Oct 202152.1152.1145.3346.5746.572,173,200
30 Sept 202154.2255.5453.5954.6254.62300,100
29 Sept 202155.9957.2754.7554.9054.90267,700
28 Sept 202154.6756.4654.1056.0856.08378,300
27 Sept 202157.4958.3654.8356.1956.19364,800
24 Sept 202156.6558.2756.5558.0458.04342,300
23 Sept 202156.3058.2155.5057.8557.85421,600
22 Sept 202154.0055.6752.8355.3055.30358,600
21 Sept 202153.7254.8852.8953.5953.59291,900
20 Sept 202152.4754.8752.0653.3053.30563,700
17 Sept 202155.2855.7453.7355.1155.11813,600
16 Sept 202156.0057.0454.2855.1155.11633,400
15 Sept 202158.3859.9055.9156.3956.39948,800
14 Sept 202162.9065.3960.0960.7560.75862,700
13 Sept 202166.9967.9665.0266.0566.05314,700
10 Sept 202168.2169.2667.3267.4867.48224,100
09 Sept 202167.3369.6867.2668.6768.67250,400
08 Sept 202167.5369.9867.2268.3668.36310,800
07 Sept 202168.9969.3966.5768.5068.50592,200
03 Sept 202170.3371.6369.6269.7569.75299,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...