UK markets open in 7 hours 29 minutes

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
93.96-4.01 (-4.09%)
At close: 4:00PM EDT

93.96 0.00 (0.00%)
After hours: 7:14PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 May 202197.5199.5793.1093.9693.961,015,175
11 May 202196.89100.7095.1097.9797.971,583,800
10 May 2021105.25108.50100.00105.79105.791,340,100
07 May 2021102.90104.0098.32100.40100.401,507,500
06 May 202192.5596.4087.7193.9593.953,167,700
05 May 2021110.94116.3598.81101.20101.201,901,900
04 May 2021115.20116.75106.26109.13109.131,886,100
03 May 2021120.71121.89117.63120.20120.201,112,300
30 Apr 2021113.74117.26113.28116.94116.94913,400
29 Apr 2021120.70121.00111.09115.01115.011,665,900
28 Apr 2021130.45130.48114.34118.29118.292,351,700
27 Apr 2021124.59128.33122.62127.53127.531,618,100
26 Apr 2021117.43121.76116.50120.89120.891,518,400
23 Apr 2021115.05116.48114.20116.37116.37844,200
22 Apr 2021112.02114.86111.51114.10114.10722,000
21 Apr 2021110.11113.00109.60112.94112.94782,700
20 Apr 2021109.94111.27106.58110.78110.781,038,700
19 Apr 2021110.25113.00109.02113.00113.001,790,600
16 Apr 2021108.38109.29104.40109.29109.291,585,100
15 Apr 2021105.96108.44102.81104.05104.051,665,900
14 Apr 2021100.00104.4999.91102.61102.611,503,700
13 Apr 202195.0097.3193.8095.6595.651,039,700
12 Apr 202192.8593.0090.0292.1592.15996,700
09 Apr 202190.0192.4286.6587.9287.92809,500
08 Apr 202189.8790.5488.6289.4289.42471,600
07 Apr 202191.5892.4088.6189.3789.37686,100
06 Apr 202192.4893.0890.8292.5492.54371,200
05 Apr 202190.5193.3989.5992.5892.58318,500
01 Apr 202191.8993.8990.6891.1991.19602,600
31 Mar 202190.1792.8890.1591.4691.46486,900
30 Mar 202184.5088.7883.5888.7688.76503,800
29 Mar 202187.2287.9984.6986.5986.59523,600
26 Mar 202187.8287.8282.5686.0986.09754,400
25 Mar 202185.1086.9081.8084.7284.72773,300
24 Mar 202189.1390.2083.6583.6583.65645,900
23 Mar 202194.0094.9388.0288.3088.30710,300
22 Mar 202195.4996.8893.6594.2994.292,078,900
19 Mar 202190.1196.1190.0095.6495.641,291,600
18 Mar 202190.8092.9088.5189.5289.52695,900
17 Mar 202191.0894.3288.2394.2994.29769,300
16 Mar 202194.0094.0991.6593.6193.611,001,400
15 Mar 202188.8890.3086.6489.8689.86889,100
12 Mar 202184.4088.2683.0387.7987.79668,200
11 Mar 202186.6189.9083.0186.6086.601,185,300
10 Mar 202188.9991.2483.2385.6885.68864,200
09 Mar 202181.0185.9081.0184.8084.80714,800
08 Mar 202181.3485.3579.0279.7979.79964,100
05 Mar 202183.0083.3876.6482.6982.691,272,900
04 Mar 202187.0187.2079.6081.3381.331,310,100
03 Mar 202193.2793.4782.9483.5683.561,137,900
02 Mar 202195.9196.7391.5592.8492.84598,600
01 Mar 202195.5097.0094.9896.1896.18741,600
26 Feb 202194.7996.7192.0194.3094.30515,000
25 Feb 202199.83100.2091.1392.9792.971,176,400
24 Feb 2021102.20103.4198.1198.1798.17843,100
23 Feb 2021100.05101.4192.02100.10100.10745,600
22 Feb 2021104.85106.24102.35102.95102.95745,600
19 Feb 2021109.10110.12103.60104.25104.25968,300
18 Feb 2021110.42110.62102.20106.26106.26686,100
17 Feb 2021111.12111.75105.51110.00110.00847,300
16 Feb 2021118.10119.21111.08113.00113.001,226,700
12 Feb 2021119.68120.99114.75116.96116.96841,900
11 Feb 2021117.20117.92112.04114.58114.58619,000
10 Feb 2021121.63122.00115.00115.98115.98805,100
09 Feb 2021117.20121.00109.73114.33114.331,503,600
08 Feb 2021127.17133.00123.50126.29126.291,379,600
05 Feb 2021115.99120.72115.10120.43120.431,043,600
04 Feb 2021108.66113.10107.11109.99109.991,069,500
03 Feb 2021105.54108.45102.00105.25105.251,323,300
02 Feb 202199.50100.3896.0098.7098.70842,500
01 Feb 202199.25101.5093.7594.5594.551,818,600
29 Jan 202192.0092.0086.6589.2989.291,580,700
28 Jan 202184.8988.4784.0084.5384.533,015,300
27 Jan 202196.33101.3792.8894.4994.49614,200
26 Jan 2021102.00104.0098.5098.7398.73478,100
25 Jan 2021103.93105.88101.00104.50104.50337,500
22 Jan 2021100.05103.2599.82102.69102.69230,300
21 Jan 2021102.00103.1798.60101.07101.07282,000
20 Jan 2021103.40104.1798.98101.05101.05339,300
19 Jan 2021101.00106.72100.50103.23103.23403,600
15 Jan 2021100.45103.6098.27100.35100.35402,100
14 Jan 202199.48101.7998.49100.59100.59257,300
13 Jan 202199.29100.9896.7598.2598.25263,200
12 Jan 2021103.95104.5097.65101.80101.80342,000
11 Jan 2021103.41103.8499.00103.25103.25418,100
08 Jan 2021107.71109.17102.02107.62107.62656,300
07 Jan 2021102.00104.3096.12101.19101.191,364,300
06 Jan 202185.8090.0085.5786.8586.85318,000
05 Jan 202185.0187.5085.0186.0086.00259,800
04 Jan 202183.0287.5582.8085.1085.10383,500
31 Dec 202081.5083.0879.1081.0781.07344,400
30 Dec 202090.2190.2180.9181.7681.76439,500
29 Dec 202081.1086.7080.0584.8784.87878,000
28 Dec 202091.1293.6087.5087.8887.88793,000
24 Dec 2020102.81103.71100.00101.73101.73145,000
23 Dec 2020103.25104.7097.50101.14101.14531,100
22 Dec 2020112.40113.64104.48108.84108.84435,100
21 Dec 2020109.00113.94107.51111.30111.30390,000
18 Dec 2020108.72110.04103.00104.33104.33420,600
17 Dec 2020105.36113.00103.49111.28111.28990,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...