Australia markets open in 1 hour 56 minutes

CureVac N.V. (CVAC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.61-0.26 (-1.87%)
At close: 04:00PM EDT
13.61 0.00 (0.00%)
After hours: 04:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 202213.7013.7813.2713.6113.61532,634
29 June 202213.9714.1513.7213.8713.87482,400
28 June 202214.0114.2513.7713.9413.94620,000
27 June 202214.7514.7913.8114.0914.09773,100
24 June 202215.0915.3614.5814.6214.623,854,200
23 June 202214.3815.0214.2614.9314.93645,500
22 June 202214.0414.6613.9014.3114.31490,700
21 June 202214.4414.7514.1614.1814.18550,700
17 June 202213.6114.6813.5014.2714.27940,900
16 June 202213.1313.3112.9013.2313.23396,400
15 June 202213.5213.7913.1013.4513.45768,200
14 June 202213.4113.5912.9513.5113.51659,200
13 June 202214.1514.1813.0013.1813.18580,500
10 June 202215.5015.6014.3714.5914.59592,000
09 June 202216.4316.5615.5015.6515.65771,500
08 June 202216.5217.2116.4116.4816.48445,700
07 June 202216.1316.9316.1316.5216.52615,800
06 June 202217.9018.0416.0116.3316.331,052,200
03 June 202218.3918.5817.5618.1818.18402,300
02 June 202218.6719.3118.3618.8318.83456,400
01 June 202219.0319.6718.4318.6018.60345,100
31 May 202219.3319.5718.4918.8018.80608,700
27 May 202218.8519.6718.6019.3519.35534,300
26 May 202217.4619.1717.3518.8518.85525,300
25 May 202218.5518.7517.1817.5117.51661,800
24 May 202218.8218.9017.6018.4518.451,406,900
23 May 202219.2519.6118.9219.0919.09411,100
20 May 202219.6420.0618.6418.7318.73564,400
19 May 202218.1720.0517.9119.4119.411,107,100
18 May 202217.5118.2417.2218.0118.01614,000
17 May 202216.2717.3416.2517.3017.30568,900
16 May 202215.9716.8515.2115.4515.45480,900
13 May 202215.8416.0915.4715.6615.66385,300
12 May 202214.4216.4914.4015.2115.21644,300
11 May 202215.2115.7214.5214.7014.70704,700
10 May 202215.5716.5115.2615.4415.44742,100
09 May 202215.4816.2615.2415.3515.35977,800
06 May 202216.3216.5215.4615.6415.64763,700
05 May 202217.6218.0716.2416.6216.62431,800
04 May 202217.4517.9016.7217.7917.79518,100
03 May 202217.1817.7317.1817.3217.32781,000
02 May 202217.1417.7216.3217.1817.18556,500
29 Apr 202216.6117.5816.4717.0917.09524,100
28 Apr 202216.1016.8515.5316.5816.58669,700
27 Apr 202215.9916.3215.4615.9915.99328,200
26 Apr 202216.5016.9215.9016.0316.03345,800
25 Apr 202216.1917.0016.0016.9216.92415,500
22 Apr 202216.6216.9716.1116.1816.18256,400
21 Apr 202218.0318.2216.8116.8816.88397,400
20 Apr 202216.9017.5616.7417.1417.14379,200
19 Apr 202216.2417.5115.9816.9416.94655,400
18 Apr 202217.2117.4015.7616.0116.01523,700
14 Apr 202218.8318.9817.3517.4317.43463,500
13 Apr 202217.4418.7517.4018.4918.49519,000
12 Apr 202217.5218.0217.1217.4917.49465,300
11 Apr 202217.7018.3716.9117.2717.27576,300
08 Apr 202217.6518.0217.2917.6917.69326,900
07 Apr 202218.0918.2217.1717.7417.74340,500
06 Apr 202218.6318.6917.5818.0218.02802,100
05 Apr 202219.5919.7018.9619.0019.00335,500
04 Apr 202219.3719.9219.0719.3719.37573,700
01 Apr 202219.9820.2018.6019.1619.16619,300
31 Mar 202219.4519.8119.2319.6119.61421,700
30 Mar 202219.2019.5018.8719.3019.30477,100
29 Mar 202219.3719.9018.7619.2019.20574,900
28 Mar 202218.8619.3518.3119.1119.11397,000
25 Mar 202219.7020.4518.5018.8218.82588,400
24 Mar 202219.1519.4318.6519.4119.41237,000
23 Mar 202219.3419.7418.5919.1519.15319,500
22 Mar 202219.5220.1619.0219.5819.58429,600
21 Mar 202220.0020.0418.6219.5219.52452,900
18 Mar 202218.6220.4918.4019.9219.921,003,200
17 Mar 202218.1919.1317.7419.1219.12441,200
16 Mar 202217.0118.3917.0118.2518.25609,100
15 Mar 202216.2716.5315.7116.5216.52294,300
14 Mar 202215.5416.7315.4216.0816.08488,200
11 Mar 202217.1117.2315.6815.6915.69305,700
10 Mar 202216.3716.9815.9216.7716.77360,800
09 Mar 202215.4516.8115.4516.6116.61470,400
08 Mar 202214.6015.3814.2015.0615.06408,800
07 Mar 202215.5015.9314.7214.7314.73538,300
04 Mar 202215.7716.0515.5015.7915.79483,500
03 Mar 202217.0017.0015.9016.0116.01471,300
02 Mar 202216.3517.0616.1016.8116.81415,600
01 Mar 202216.5717.5616.2416.5816.58404,700
28 Feb 202216.6917.0616.3816.8216.82431,200
25 Feb 202216.9417.3916.4816.7716.77403,900
24 Feb 202215.4116.8315.3016.7616.76836,400
23 Feb 202217.7817.8716.1016.2316.23528,800
22 Feb 202216.4417.8516.1117.5717.571,364,100
18 Feb 202216.7417.0116.0816.7116.71991,000
17 Feb 202217.3617.4816.5416.7416.74487,700
16 Feb 202217.6317.7916.9417.6417.64535,400
15 Feb 202217.1217.6416.8817.3317.33613,000
14 Feb 202217.5417.9816.3216.4416.44919,600
11 Feb 202218.3018.5717.2217.5217.52630,900
10 Feb 202218.9019.4917.9818.1218.12481,200
09 Feb 202218.5419.2518.2118.9118.91549,800
08 Feb 202217.7618.3417.2518.0018.00378,400
07 Feb 202218.3518.7117.8918.2018.20482,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...