Premium
CureVac NV (CVAC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.75438596491 | 3.99 | 4.32 | 3.9 | 788182 | 4.12630933 | CS |
| 4 | 0.95 | 31.9865319865 | 2.97 | 5 | 2.93 | 1319507 | 4.11749075 | CS |
| 12 | 1.04 | 36.1111111111 | 2.88 | 5 | 2.37 | 778478 | 3.47912029 | CS |
| 26 | 0.23 | 6.23306233062 | 3.69 | 5 | 2.37 | 611610 | 3.35384412 | CS |
| 52 | 0.26 | 7.10382513661 | 3.66 | 5.28 | 2.215 | 832518 | 3.43044723 | CS |
| 156 | -14.08 | -78.2222222222 | 18 | 20.6 | 2.215 | 731148 | 7.48013588 | CS |
| 260 | -81.07 | -95.3876926697 | 84.99 | 151.8 | 2.215 | 798567 | 32.87055688 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 3.96 | -0.18 | -4.35 | 4.14 | 4.14 | 3.9 | 609983 |
| 1737502500 | 4.14 | 0.04 | 0.98 | 4.13 | 4.2699999 | 4.0199999 | 795448 |
| 1737156900 | 4.1 | -0.08 | -1.91 | 4.19 | 4.3 | 4.0599999 | 590798 |
| 1737070500 | 4.18 | 0.11 | 2.70 | 4.12 | 4.32 | 4.08 | 946658 |
| 1736984100 | 4.07 | 0.12 | 3.04 | 3.99 | 4.2 | 3.99 | 819962 |
| 1736897700 | 3.95 | 0.01 | 0.25 | 3.97 | 4.2 | 3.9176 | 981180 |
| 1736811300 | 3.94 | -0.27 | -6.41 | 4.15 | 4.15 | 3.8912 | 771058 |
| 1736552100 | 4.21 | -0.02 | -0.47 | 4.09 | 4.5208 | 4.07 | 1804915 |
| 1736379300 | 4.23 | -0.45 | -9.62 | 4.38 | 4.38 | 3.87 | 2773232 |
| 1736292900 | 4.68 | 0.24 | 5.41 | 4.92 | 5 | 4.455 | 4369927 |
| 1736206500 | 4.44 | 0.82 | 22.65 | 4.14 | 4.46 | 3.9321 | 2963360 |
| 1735947300 | 3.62 | 0.17 | 4.93 | 3.46 | 3.73 | 3.4 | 1120555 |
| 1735860900 | 3.45 | 0.04 | 1.17 | 3.36 | 3.66 | 3.32 | 1216269 |
| 1735688100 | 3.41 | 0.29 | 9.29 | 3.09 | 3.441 | 3.09 | 889900 |
| 1735601700 | 3.12 | -0.05 | -1.58 | 3.15 | 3.2289 | 3.04 | 418338 |
| 1735342500 | 3.17 | 0.12 | 3.93 | 3.08 | 3.21 | 3.0317 | 842070 |
| 1735256100 | 3.05 | 0.06 | 2.01 | 2.97 | 3.065 | 2.93 | 303351 |
| 1735077840 | 2.99 | 0.03 | 1.01 | 2.98 | 3.015 | 2.93 | 177115 |
| 1734996900 | 2.96 | 0.09 | 3.14 | 2.86 | 2.98 | 2.825 | 437197 |
| 1734737700 | 2.87 | -0.12 | -4.01 | 2.86 | 3.02 | 2.83 | 820662 |
| 1734651300 | 2.99 | 0.24 | 8.73 | 2.79 | 3.06 | 2.68 | 1133362 |
| 1734564900 | 2.75 | -0.2 | -6.78 | 2.9 | 2.9127 | 2.725 | 691742 |
| 1734478500 | 2.95 | -0.15 | -4.84 | 3.06 | 3.07 | 2.845 | 462292 |
| 1734392100 | 3.1 | -0.06 | -1.90 | 3.15 | 3.2 | 3.085 | 425573 |
| 1734132900 | 3.16 | -0.04 | -1.25 | 3.2 | 3.23 | 3.12 | 300797 |
| 1734046500 | 3.2 | -0.07 | -1.99 | 3.27 | 3.285 | 3.18 | 317929 |
| 1733960100 | 3.265 | 0.06 | 1.71 | 3.19 | 3.37 | 3.1798 | 463560 |
| 1733873700 | 3.21 | -0.16 | -4.75 | 3.45 | 3.56 | 3.17 | 931591 |
| 1733787300 | 3.37 | 0.27 | 8.71 | 3.23 | 3.37 | 3.19 | 649622 |
| 1733528100 | 3.1 | 0.06 | 1.97 | 3.1 | 3.24 | 3.0099999 | 802624 |
| 1733441700 | 3.04 | 0.15 | 5.19 | 2.89 | 3.09 | 2.77 | 1051152 |
| 1733355300 | 2.89 | 0.04 | 1.40 | 2.87 | 2.92 | 2.8 | 279563 |
| 1733268900 | 2.85 | -0.07 | -2.40 | 2.91 | 2.95 | 2.795 | 447031 |
| 1733182500 | 2.92 | 0.05 | 1.74 | 2.95 | 2.955 | 2.875 | 392711 |
| 1732917840 | 2.87 | 0 | 0.00 | 2.9 | 2.95 | 2.845 | 349509 |
| 1732750500 | 2.87 | 0.13 | 4.74 | 2.75 | 2.93 | 2.75 | 772615 |
| 1732664100 | 2.74 | -0.03 | -1.08 | 2.75 | 2.77 | 2.62 | 322687 |
| 1732577700 | 2.77 | 0.11 | 4.14 | 2.68 | 2.815 | 2.645 | 531377 |
| 1732318500 | 2.66 | 0.1 | 3.91 | 2.59 | 2.7 | 2.52 | 474011 |
| 1732232100 | 2.56 | 0.07 | 2.81 | 2.5 | 2.59 | 2.41 | 278663 |
| 1732145700 | 2.49 | -0.01 | -0.40 | 2.5299999 | 2.55 | 2.37 | 855681 |
| 1732059300 | 2.5 | -0.08 | -3.10 | 2.58 | 2.65 | 2.495 | 677136 |
| 1731972900 | 2.58 | 0.04 | 1.57 | 2.6 | 2.625 | 2.505 | 619754 |
| 1731713700 | 2.54 | -0.13 | -4.87 | 2.66 | 2.675 | 2.5 | 1102603 |
| 1731627300 | 2.67 | -0.08 | -2.91 | 2.75 | 2.79 | 2.615 | 667008 |
| 1731540900 | 2.75 | -0.13 | -4.51 | 2.8 | 2.9 | 2.72 | 726931 |
| 1731454500 | 2.88 | 0.09 | 3.23 | 2.95 | 2.97 | 2.75 | 544961 |
| 1731368100 | 2.79 | -0.05 | -1.76 | 2.88 | 2.88 | 2.73 | 642590 |
| 1731108900 | 2.84 | 0.01 | 0.35 | 2.82 | 2.94 | 2.785 | 716394 |
| 1731022500 | 2.83 | -0.03 | -1.05 | 2.9 | 2.9 | 2.77 | 269554 |
| 1730936100 | 2.86 | -0.07 | -2.39 | 2.86 | 2.87 | 2.7 | 544966 |
| 1730849700 | 2.93 | 0.22 | 8.12 | 2.69 | 2.95 | 2.65 | 755887 |
| 1730763300 | 2.71 | -0.05 | -1.81 | 2.83 | 2.88 | 2.625 | 880507 |
| 1730500500 | 2.7599999 | 0.02 | 0.73 | 2.7799999 | 2.83 | 2.7599999 | 138557 |
| 1730414100 | 2.74 | -0.06 | -2.14 | 2.85 | 2.85 | 2.71 | 289705 |
| 1730327700 | 2.8 | -0.09 | -3.11 | 2.85 | 2.935 | 2.765 | 237750 |
| 1730241300 | 2.89 | 0.06 | 2.12 | 2.88 | 3.0299999 | 2.855 | 707452 |
| 1730154900 | 2.83 | 0.08 | 2.91 | 2.75 | 2.83 | 2.71 | 373722 |
| 1729895700 | 2.75 | 0.03 | 1.10 | 2.72 | 2.77 | 2.71 | 198157 |
| 1729809300 | 2.72 | 0.02 | 0.74 | 2.75 | 2.77 | 2.675 | 342874 |
| 1729722900 | 2.7 | -0.05 | -1.82 | 2.75 | 2.7799999 | 2.685 | 242622 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
