Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Curevac N.V. (NQ: CVAC )

2.555 +0.035 (+1.39%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.400 5.520 5.360 5.400 347,250 +0.02(+0.37%)
Nov 29, 2023 5.530 5.580 5.330 5.380 555,798 -0.12(-2.18%)
Nov 28, 2023 5.500 5.556 5.370 5.500 309,028 +0.01(+0.18%)
Nov 27, 2023 5.530 5.530 5.370 5.490 212,102 -0.02(-0.36%)
Nov 24, 2023 5.470 5.580 5.460 5.510 152,881 +0.06(+1.10%)
Nov 22, 2023 5.520 5.520 5.411 5.450 113,288 -0.04(-0.73%)
Nov 21, 2023 5.570 5.570 5.410 5.490 117,322 -0.08(-1.44%)
Nov 20, 2023 5.660 5.710 5.462 5.570 205,042 -0.02(-0.36%)
Nov 17, 2023 5.500 5.610 5.460 5.590 411,639 +0.11(+2.01%)
Nov 16, 2023 5.470 5.660 5.390 5.480 232,716 -0.05(-0.90%)
Nov 15, 2023 5.670 5.800 5.470 5.530 404,149 -0.13(-2.30%)
Nov 14, 2023 5.700 5.960 5.390 5.660 922,980 +0.15(+2.72%)
Nov 13, 2023 5.410 5.520 5.200 5.510 255,227 +0.10(+1.85%)
Nov 10, 2023 5.440 5.440 5.200 5.410 279,078 -0.04(-0.73%)
Nov 09, 2023 5.590 5.600 5.365 5.450 269,669 -0.03(-0.55%)
Nov 08, 2023 5.560 5.620 5.370 5.480 261,940 -0.03(-0.54%)
Nov 07, 2023 5.460 5.610 5.380 5.510 523,591 +0.03(+0.55%)
Nov 06, 2023 5.800 5.872 5.390 5.480 526,656 -0.07(-1.26%)
Nov 03, 2023 5.490 5.750 5.470 5.550 976,342 +0.23(+4.32%)
Nov 02, 2023 5.300 5.434 5.280 5.320 339,661 +0.08(+1.53%)
Nov 01, 2023 5.310 5.520 5.240 5.240 462,420 -0.06(-1.13%)
Oct 31, 2023 5.100 5.410 5.100 5.300 475,553 +0.17(+3.31%)
Oct 30, 2023 5.230 5.360 4.950 5.130 601,286 -0.02(-0.39%)
Oct 27, 2023 5.440 5.570 5.090 5.150 377,455 -0.26(-4.81%)
Oct 26, 2023 5.500 5.570 5.410 5.410 144,345 -0.12(-2.17%)
Oct 25, 2023 5.640 5.680 5.480 5.530 392,842 -0.16(-2.81%)
Oct 24, 2023 5.530 5.745 5.520 5.690 434,931 +0.22(+4.02%)
Oct 23, 2023 5.200 5.550 5.145 5.470 463,122 +0.23(+4.39%)
Oct 20, 2023 5.400 5.470 5.130 5.240 526,571 -0.18(-3.32%)
Oct 19, 2023 5.500 5.540 5.320 5.420 405,242 -0.12(-2.17%)
Oct 18, 2023 5.710 5.789 5.500 5.540 384,496 -0.26(-4.48%)
Oct 17, 2023 5.730 5.890 5.690 5.800 304,913 +0.01(+0.17%)
Oct 16, 2023 5.910 5.900 5.730 5.790 383,812 -0.14(-2.36%)
Oct 13, 2023 5.840 5.990 5.730 5.930 289,807 +0.06(+1.02%)
Oct 12, 2023 6.190 6.249 5.815 5.870 553,032 -0.23(-3.77%)
Oct 11, 2023 6.200 6.340 6.020 6.100 379,827 -0.15(-2.40%)
Oct 10, 2023 6.160 6.320 6.100 6.250 347,529 +0.12(+1.96%)
Oct 09, 2023 6.230 6.310 6.020 6.130 327,876 -0.22(-3.46%)
Oct 06, 2023 6.230 6.440 6.190 6.350 701,653 +0.17(+2.75%)
Oct 05, 2023 6.260 6.290 6.050 6.180 411,563 -0.01(-0.16%)
Oct 04, 2023 6.380 6.380 6.165 6.190 409,368 -0.11(-1.75%)
Oct 03, 2023 6.370 6.420 6.110 6.300 1,057,134 -0.11(-1.72%)
Oct 02, 2023 6.800 6.930 6.350 6.410 1,860,016 -0.42(-6.15%)
Sep 29, 2023 6.700 6.960 6.520 6.830 1,165,221 +0.33(+5.08%)
Sep 28, 2023 7.290 7.435 5.470 6.500 3,653,779 -0.61(-8.58%)
Sep 27, 2023 7.420 7.440 7.000 7.110 241,172 -0.25(-3.40%)
Sep 26, 2023 7.420 7.660 7.330 7.360 333,439 -0.06(-0.81%)
Sep 25, 2023 7.430 7.470 7.370 7.420 301,315 -0.07(-0.93%)
Sep 22, 2023 7.440 7.700 7.400 7.490 363,835 +0.08(+1.08%)
Sep 21, 2023 7.400 7.480 7.230 7.410 432,999 -0.10(-1.33%)
Sep 20, 2023 7.820 7.960 7.480 7.510 256,659 -0.22(-2.85%)
Sep 19, 2023 8.000 8.040 7.670 7.730 280,207 -0.03(-0.39%)
Sep 18, 2023 8.040 8.040 7.710 7.760 266,500 -0.25(-3.12%)
Sep 15, 2023 8.120 8.250 7.980 8.010 404,173 -0.11(-1.35%)
Sep 14, 2023 8.010 8.200 7.950 8.120 147,243 +0.12(+1.50%)
Sep 13, 2023 8.160 8.330 7.880 8.000 215,939 -0.12(-1.48%)
Sep 12, 2023 8.440 8.492 8.090 8.120 311,753 -0.36(-4.25%)
Sep 11, 2023 8.860 8.930 8.470 8.480 212,522 -0.34(-3.85%)
Sep 08, 2023 8.750 8.880 8.660 8.820 150,480 +0.05(+0.57%)
Sep 07, 2023 8.840 8.840 8.640 8.770 130,318 -0.12(-1.35%)
Sep 06, 2023 8.850 8.980 8.640 8.890 146,163 -0.05(-0.56%)
Sep 05, 2023 8.990 9.040 8.620 8.940 240,558 -0.15(-1.65%)
Sep 01, 2023 8.990 9.170 8.870 9.090 267,246 +0.16(+1.79%)
Aug 31, 2023 8.980 9.215 8.860 8.930 157,299 -0.03(-0.33%)
Aug 30, 2023 8.990 9.100 8.810 8.960 286,040 -0.03(-0.33%)
Aug 29, 2023 8.940 9.090 8.800 8.990 193,719 +0.06(+0.67%)
Aug 28, 2023 8.880 9.102 8.880 8.930 146,231 +0.13(+1.48%)
Aug 25, 2023 8.820 8.930 8.660 8.800 157,175 +0.01(+0.11%)
Aug 24, 2023 9.150 9.195 8.790 8.790 210,584 -0.33(-3.62%)
Aug 23, 2023 9.180 9.560 9.120 9.120 335,045 +0.00(+0.00%)
Aug 22, 2023 8.910 9.190 8.870 9.120 539,008 +0.23(+2.59%)
Aug 21, 2023 8.950 8.990 8.550 8.890 345,016 -0.02(-0.22%)
Aug 18, 2023 8.500 9.030 8.500 8.910 364,140 +0.26(+3.01%)
Aug 17, 2023 9.080 9.590 8.420 8.650 747,898 -0.76(-8.08%)
Aug 16, 2023 9.140 10.14 9.140 9.410 1,202,767 +0.16(+1.73%)
Aug 15, 2023 9.080 9.270 8.850 9.250 179,479 +0.10(+1.09%)
Aug 14, 2023 8.870 9.270 8.670 9.150 349,066 +0.16(+1.78%)
Aug 11, 2023 8.850 9.150 8.749 8.990 232,857 +0.09(+1.01%)
Aug 10, 2023 8.820 8.970 8.710 8.900 160,740 +0.11(+1.25%)
Aug 09, 2023 8.520 9.020 8.500 8.790 377,557 +0.29(+3.41%)
Aug 08, 2023 8.390 8.540 8.150 8.500 254,416 +0.12(+1.43%)
Aug 07, 2023 8.750 8.840 8.273 8.380 351,433 -0.48(-5.42%)
Aug 04, 2023 8.970 9.090 8.690 8.860 333,994 -0.08(-0.89%)
Aug 03, 2023 8.750 9.010 8.690 8.940 234,938 +0.12(+1.36%)
Aug 02, 2023 8.950 8.990 8.660 8.820 129,374 -0.27(-2.97%)
Aug 01, 2023 9.200 9.260 8.970 9.090 284,636 -0.19(-2.05%)
Jul 31, 2023 8.700 9.320 8.680 9.280 422,011 +0.59(+6.79%)
Jul 28, 2023 8.340 8.739 8.070 8.690 385,098 +0.44(+5.33%)
Jul 27, 2023 8.770 8.835 8.170 8.250 528,105 -0.26(-3.06%)
Jul 26, 2023 8.900 9.050 8.490 8.510 582,663 -0.26(-2.96%)
Jul 25, 2023 9.000 9.183 8.730 8.770 393,892 -0.27(-2.99%)
Jul 24, 2023 9.390 9.480 8.920 9.040 470,697 -0.35(-3.73%)
Jul 21, 2023 9.610 9.700 9.270 9.390 475,818 -0.21(-2.19%)
Jul 20, 2023 10.01 10.01 9.530 9.600 280,561 -0.39(-3.90%)
Jul 19, 2023 9.790 10.19 9.760 9.990 333,782 +0.21(+2.15%)
Jul 18, 2023 9.850 10.08 9.720 9.780 436,319 -0.14(-1.41%)
Jul 17, 2023 9.940 10.14 9.840 9.920 606,298 +0.03(+0.30%)
Jul 14, 2023 10.23 10.34 9.750 9.890 387,623 -0.35(-3.42%)
Jul 13, 2023 10.25 10.54 10.08 10.24 639,308 +0.26(+2.61%)
Jul 12, 2023 10.36 10.48 9.570 9.980 814,307 -0.22(-2.16%)
Jul 11, 2023 10.23 10.57 10.09 10.20 322,800 -0.09(-0.87%)
Jul 10, 2023 10.28 10.70 10.13 10.29 498,694 -0.09(-0.87%)
Jul 07, 2023 9.800 10.47 9.720 10.38 464,848 +0.70(+7.23%)
Jul 06, 2023 10.14 10.15 9.430 9.680 572,020 -0.55(-5.38%)
Jul 05, 2023 10.75 10.77 9.965 10.23 1,061,876 -0.54(-5.01%)
Jul 03, 2023 10.42 10.87 10.41 10.77 274,801 +0.35(+3.36%)
Jun 30, 2023 11.03 11.03 10.36 10.42 989,004 -0.46(-4.23%)
Jun 29, 2023 11.28 11.35 10.83 10.88 480,863 -0.33(-2.94%)
Jun 28, 2023 10.90 11.49 10.62 11.21 694,425 +0.26(+2.37%)
Jun 27, 2023 11.66 11.73 9.850 10.95 1,961,549 -0.65(-5.60%)
Jun 26, 2023 12.11 12.27 11.57 11.60 1,269,274 -0.65(-5.31%)
Jun 23, 2023 11.24 12.36 11.02 12.25 2,433,695 +0.82(+7.17%)
Jun 22, 2023 11.53 11.82 11.35 11.43 588,802 -0.27(-2.31%)
Jun 21, 2023 11.35 11.84 11.22 11.70 932,611 +0.23(+2.01%)
Jun 20, 2023 10.23 12.09 10.23 11.47 4,591,106 +1.23(+12.01%)
Jun 16, 2023 9.940 10.64 9.940 10.24 1,344,547 +0.30(+3.02%)
Jun 15, 2023 10.11 10.26 9.870 9.940 250,953 +1.49(+17.63%)
May 08, 2023 8.240 8.650 8.140 8.450 509,198 +0.21(+2.55%)
May 05, 2023 7.510 8.350 7.470 8.240 867,767 +0.83(+11.20%)
May 04, 2023 7.000 7.470 6.850 7.410 386,008 +0.44(+6.31%)
May 03, 2023 6.690 7.000 6.641 6.970 480,471 +0.28(+4.19%)
May 02, 2023 7.020 7.140 6.585 6.690 363,338 -0.31(-4.43%)
May 01, 2023 7.320 7.380 7.000 7.000 363,073 -0.37(-5.02%)
Apr 28, 2023 7.310 7.400 7.280 7.370 613,302 +0.05(+0.68%)
Apr 27, 2023 7.290 7.430 7.280 7.320 452,119 +0.05(+0.69%)
Apr 26, 2023 7.150 7.320 7.127 7.270 595,348 +0.02(+0.28%)
Apr 25, 2023 7.580 7.750 7.010 7.250 598,271 -0.43(-5.60%)
Apr 24, 2023 7.980 8.030 7.520 7.680 443,802 -0.32(-4.00%)
Apr 21, 2023 7.965 8.045 7.839 8.000 259,356 +0.06(+0.76%)
Apr 20, 2023 7.970 8.140 7.925 7.940 305,444 -0.13(-1.61%)
Apr 19, 2023 7.850 8.070 7.840 8.070 353,558 +0.12(+1.51%)
Apr 18, 2023 7.950 8.040 7.650 7.950 327,534 +0.01(+0.13%)
Apr 17, 2023 7.820 8.200 7.820 7.940 347,259 +0.15(+1.93%)
Apr 14, 2023 7.920 8.130 7.660 7.790 227,150 -0.11(-1.39%)
Apr 13, 2023 7.520 7.930 7.510 7.900 357,895 +0.43(+5.76%)
Apr 12, 2023 7.650 7.700 7.380 7.470 312,003 -0.12(-1.58%)
Apr 11, 2023 7.360 7.640 7.270 7.590 440,417 +0.21(+2.85%)
Apr 10, 2023 7.160 7.425 7.070 7.380 326,668 +0.12(+1.65%)
Apr 06, 2023 6.910 7.320 6.870 7.260 346,789 +0.40(+5.83%)
Apr 05, 2023 6.810 7.040 6.780 6.860 259,071 +0.02(+0.22%)
Apr 04, 2023 7.090 7.270 6.840 6.845 470,950 -0.27(-3.73%)
Apr 03, 2023 7.000 7.160 6.920 7.110 393,242 +0.14(+2.01%)
Mar 31, 2023 6.730 7.010 6.730 6.970 584,135 +0.30(+4.50%)
Mar 30, 2023 6.800 6.990 6.660 6.670 398,961 -0.03(-0.45%)
Mar 29, 2023 6.450 6.725 6.450 6.700 238,680 +0.28(+4.28%)
Mar 28, 2023 6.650 6.650 6.320 6.425 356,917 -0.27(-3.96%)
Mar 27, 2023 6.530 6.740 6.530 6.690 401,638 +0.25(+3.88%)
Mar 24, 2023 6.490 6.580 6.330 6.440 570,292 -0.09(-1.38%)
Mar 23, 2023 6.660 6.840 6.440 6.530 447,433 +0.03(+0.46%)
Mar 22, 2023 6.930 6.930 6.490 6.500 748,343 -0.43(-6.20%)
Mar 21, 2023 6.830 6.980 6.810 6.930 438,030 +0.07(+1.02%)
Mar 20, 2023 6.950 7.010 6.730 6.860 316,111 -0.17(-2.42%)
Mar 17, 2023 6.890 7.030 6.730 7.030 711,141 +0.07(+1.01%)
Mar 16, 2023 6.900 6.990 6.800 6.960 554,083 -0.04(-0.57%)
Mar 15, 2023 6.940 7.090 6.880 7.000 669,088 -0.25(-3.45%)
Mar 14, 2023 7.220 7.260 7.020 7.250 505,821 +0.24(+3.42%)
Mar 13, 2023 6.720 7.050 6.640 7.010 484,395 +0.23(+3.39%)
Mar 10, 2023 7.020 7.050 6.620 6.780 995,849 +0.04(+0.59%)
Mar 09, 2023 7.260 7.320 6.675 6.740 855,675 -0.58(-7.92%)
Mar 08, 2023 7.420 7.470 7.185 7.320 593,935 -0.09(-1.21%)
Mar 07, 2023 7.670 7.700 7.400 7.410 532,400 -0.28(-3.64%)
Mar 06, 2023 8.180 8.250 7.610 7.690 676,793 -0.49(-5.99%)
Mar 03, 2023 7.860 8.190 7.810 8.180 514,151 +0.34(+4.34%)
Mar 02, 2023 8.100 8.140 7.800 7.840 488,486 -0.29(-3.57%)
Mar 01, 2023 8.560 8.740 8.120 8.130 1,083,671 -0.51(-5.90%)
Feb 28, 2023 8.530 8.670 8.510 8.640 338,388 +0.08(+0.93%)
Feb 27, 2023 8.600 8.660 8.500 8.560 437,702 +0.01(+0.12%)
Feb 24, 2023 8.550 8.680 8.520 8.550 641,450 -0.11(-1.27%)
Feb 23, 2023 8.770 8.770 8.580 8.660 1,917,057 -0.09(-1.03%)
Feb 22, 2023 8.670 8.840 8.643 8.750 607,715 -0.03(-0.34%)
Feb 21, 2023 8.850 8.890 8.730 8.780 831,090 -0.13(-1.46%)
Feb 17, 2023 8.850 8.940 8.739 8.910 732,258 +0.03(+0.34%)
Feb 16, 2023 8.840 9.110 8.820 8.880 596,029 +0.02(+0.23%)
Feb 15, 2023 9.090 9.090 8.830 8.860 1,064,042 -0.15(-1.66%)
Feb 14, 2023 8.850 9.035 8.790 9.010 1,455,525 +0.11(+1.24%)
Feb 13, 2023 8.930 9.105 8.840 8.900 1,436,185 -0.00(-0.06%)
Feb 10, 2023 8.760 9.130 8.740 8.905 631,236 +0.06(+0.74%)
Feb 09, 2023 9.240 9.320 8.780 8.840 2,285,361 -0.31(-3.39%)
Feb 08, 2023 9.390 9.450 9.100 9.150 6,509,917 -0.23(-2.45%)
Feb 07, 2023 9.880 9.990 8.755 9.380 3,474,511 -1.20(-11.34%)
Feb 06, 2023 10.92 11.15 10.57 10.58 475,895 -0.48(-4.34%)
Feb 03, 2023 11.47 11.83 11.01 11.06 537,147 -0.62(-5.31%)
Feb 02, 2023 11.44 11.91 11.42 11.68 612,840 -0.11(-0.93%)
Feb 01, 2023 10.82 11.79 10.73 11.79 960,648 +1.05(+9.78%)
Jan 31, 2023 11.38 11.75 10.65 10.74 909,637 -0.84(-7.25%)
Jan 30, 2023 12.00 12.48 11.52 11.58 1,529,541 +0.19(+1.67%)
Jan 27, 2023 11.22 11.62 11.18 11.39 772,368 +0.14(+1.24%)
Jan 26, 2023 11.22 11.39 10.85 11.25 761,571 +0.16(+1.44%)
Jan 25, 2023 10.03 11.25 9.990 11.09 849,510 +0.86(+8.41%)
Jan 24, 2023 10.08 10.49 10.08 10.23 513,833 -0.07(-0.68%)
Jan 23, 2023 10.48 10.48 9.830 10.30 972,267 -0.16(-1.53%)
Jan 20, 2023 10.56 10.74 10.21 10.46 1,647,830 +0.11(+1.06%)
Jan 19, 2023 10.40 10.69 9.600 10.35 5,263,209 +0.87(+9.18%)
Jan 18, 2023 9.420 9.629 9.300 9.480 734,346 -0.30(-3.07%)
Jan 17, 2023 10.04 10.09 9.460 9.780 1,044,922 -0.46(-4.49%)
Jan 13, 2023 10.65 10.81 9.945 10.24 1,393,417 -0.46(-4.30%)
Jan 12, 2023 11.26 11.35 10.31 10.70 2,262,155 -1.80(-14.40%)
Jan 11, 2023 12.68 12.79 11.04 12.50 3,437,021 +0.01(+0.08%)
Jan 10, 2023 11.89 12.60 11.10 12.49 5,602,547 +2.13(+20.56%)
Jan 09, 2023 10.11 11.14 9.830 10.36 6,758,465 +2.10(+25.42%)
Jan 06, 2023 7.190 8.300 6.860 8.260 2,860,556 +1.88(+29.47%)
Jan 05, 2023 6.540 6.550 6.250 6.380 216,080 -0.20(-3.04%)
Jan 04, 2023 6.420 6.620 6.350 6.580 249,114 +0.20(+3.13%)
Jan 03, 2023 6.310 6.640 6.200 6.380 473,626 +0.35(+5.80%)
Dec 30, 2022 5.990 6.250 5.835 6.030 497,930 -0.11(-1.79%)
Dec 29, 2022 5.880 6.390 5.830 6.140 336,110 +0.39(+6.88%)
Dec 28, 2022 5.740 5.905 5.700 5.745 303,370 -0.00(-0.09%)
Dec 27, 2022 6.270 6.300 5.630 5.750 508,068 -0.54(-8.59%)
Dec 23, 2022 6.450 6.560 6.270 6.290 296,900 -0.24(-3.68%)
Dec 22, 2022 6.570 6.670 6.390 6.530 236,264 -0.15(-2.25%)
Dec 21, 2022 6.450 6.770 6.450 6.680 261,456 +0.23(+3.57%)
Dec 20, 2022 6.580 6.830 6.380 6.450 353,234 -0.15(-2.27%)
Dec 19, 2022 6.810 6.990 6.580 6.600 387,429 -0.21(-3.08%)
Dec 16, 2022 6.750 6.930 6.520 6.810 1,065,479 +0.04(+0.59%)
Dec 15, 2022 7.070 7.170 6.745 6.770 700,394 -0.40(-5.58%)
Dec 14, 2022 8.180 8.180 7.050 7.170 1,862,111 -0.91(-11.26%)
Dec 13, 2022 8.000 8.370 8.000 8.080 2,411,939 +0.34(+4.39%)
Dec 12, 2022 7.910 7.970 7.470 7.740 250,959 -0.24(-3.01%)
Dec 09, 2022 8.050 8.250 7.930 7.980 246,167 -0.12(-1.48%)
Dec 08, 2022 7.570 8.160 7.550 8.100 520,933 +0.52(+6.86%)
Dec 07, 2022 7.340 7.610 7.310 7.580 260,687 +0.12(+1.61%)
Dec 06, 2022 7.530 7.545 7.320 7.460 271,636 -0.14(-1.84%)
Dec 05, 2022 7.630 7.730 7.530 7.600 331,662 -0.10(-1.30%)
Dec 02, 2022 7.530 7.790 7.470 7.700 353,151 +0.03(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.