UK markets open in 7 hours 50 minutes

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
46.68+2.50 (+5.66%)
At close: 04:00PM EST
46.60 -0.08 (-0.17%)
After hours: 06:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202145.0047.7644.7446.6846.681,324,531
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
02 Sept 202169.9071.9868.1371.8471.84389,700
01 Sept 202167.1970.0066.5069.8569.85402,100
31 Aug 202168.1569.3263.3665.8365.831,184,300
30 Aug 202172.5073.0068.7671.2071.20363,300
27 Aug 202171.3773.2270.6772.2572.25381,600
26 Aug 202174.5075.6870.6072.1172.11514,000
25 Aug 202170.9974.7070.0074.5074.50474,700
24 Aug 202173.1573.7970.3372.0472.041,004,500
23 Aug 202167.8071.2567.4471.0271.02791,600
20 Aug 202163.4967.0062.8666.8266.82410,300
19 Aug 202165.0666.0062.3263.6163.61550,000
18 Aug 202167.6468.2764.7066.0366.03780,700
17 Aug 202161.6666.5661.1966.2766.271,298,300
16 Aug 202163.5063.9857.5561.3161.311,577,700
13 Aug 202160.5160.7558.1658.8058.80615,900
12 Aug 202162.6963.2559.2159.5859.58549,300
11 Aug 202167.1867.5760.7062.6962.69972,400
10 Aug 202164.0865.4863.0665.1765.17805,600
09 Aug 202159.6563.0858.5262.1862.18664,800
06 Aug 202161.3361.8757.7059.6559.65691,900
05 Aug 202159.1663.0357.9062.5362.531,221,600
04 Aug 202154.5459.6854.2757.9157.911,147,500
03 Aug 202152.4256.1352.2554.5454.541,205,700
02 Aug 202149.8751.0049.4549.8949.89406,500
30 Jul 202151.6951.7948.9249.2649.26751,600
29 Jul 202152.7953.2651.0251.8651.86340,600
28 Jul 202152.1353.6252.0152.7952.79322,300
27 Jul 202154.4854.5551.5152.3752.37280,000
26 Jul 202153.1054.9452.8854.2054.20342,600
23 Jul 202154.9755.4452.6954.1754.17399,500
22 Jul 202154.1055.4753.7755.0855.08374,500
21 Jul 202153.7655.4953.2553.6753.67535,700
20 Jul 202150.3752.9350.0052.6452.64448,300
19 Jul 202149.4750.5348.3350.1650.16907,100
16 Jul 202151.1751.8849.3450.2650.26965,100
15 Jul 202150.9353.1550.2151.0051.00664,900
14 Jul 202153.0053.5049.5050.0050.001,806,400
13 Jul 202157.4957.4955.0055.0855.081,080,400
12 Jul 202159.2760.0057.8058.7058.70828,800
09 Jul 202159.1359.2958.0058.8058.80463,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...