ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CureVac N.V. - Ordinary Shares (NQ:CVAC)

4.300 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.310 4.350 4.261 4.300 318,055 -0.01(-0.23%)
Dec 24, 2025 4.250 4.350 4.240 4.310 474,442 +0.10(+2.38%)
Dec 23, 2025 4.120 4.355 4.110 4.210 2,148,520 +0.09(+2.18%)
Dec 22, 2025 4.080 4.155 4.000 4.120 3,052,829 -0.04(-0.96%)
Dec 19, 2025 4.150 4.190 4.080 4.160 2,792,946 -0.12(-2.80%)
Dec 18, 2025 4.150 4.310 4.070 4.280 1,216,872 +0.15(+3.63%)
Dec 17, 2025 4.660 4.660 4.130 4.130 1,605,739 -0.69(-14.32%)
Dec 16, 2025 4.970 4.980 4.770 4.820 1,735,388 -0.18(-3.60%)
Dec 15, 2025 5.040 5.055 4.980 5.000 1,384,535 -0.05(-0.99%)
Dec 12, 2025 5.120 5.160 5.050 5.050 644,428 -0.07(-1.37%)
Dec 11, 2025 5.120 5.195 5.100 5.120 506,714 +0.01(+0.20%)
Dec 10, 2025 5.120 5.135 5.054 5.110 553,195 -0.01(-0.20%)
Dec 09, 2025 5.160 5.210 5.105 5.120 1,078,824 -0.09(-1.73%)
Dec 08, 2025 5.200 5.310 5.170 5.210 760,982 +0.09(+1.76%)
Dec 05, 2025 5.120 5.160 5.104 5.120 405,652 +0.00(+0.00%)
Dec 04, 2025 5.160 5.220 5.115 5.120 591,475 -0.04(-0.78%)
Dec 03, 2025 5.130 5.230 5.130 5.160 1,479,382 +0.05(+0.98%)
Dec 02, 2025 5.200 5.200 5.110 5.110 936,406 -0.09(-1.73%)
Dec 01, 2025 5.370 5.425 5.175 5.200 7,242,173 -0.29(-5.28%)
Nov 28, 2025 5.440 5.550 5.430 5.490 5,372,047 +0.01(+0.18%)
Nov 26, 2025 5.290 5.490 5.260 5.480 5,046,864 +0.20(+3.79%)
Nov 25, 2025 5.110 5.290 5.070 5.280 1,922,359 +0.17(+3.33%)
Nov 24, 2025 5.000 5.150 4.950 5.110 1,295,516 +0.08(+1.59%)
Nov 21, 2025 5.110 5.160 5.010 5.030 1,378,710 -0.09(-1.76%)
Nov 20, 2025 5.240 5.250 5.120 5.120 1,162,476 -0.10(-1.92%)
Nov 19, 2025 5.210 5.260 5.210 5.220 727,443 -0.01(-0.19%)
Nov 18, 2025 5.270 5.290 5.230 5.230 832,297 -0.05(-0.95%)
Nov 17, 2025 5.280 5.310 5.275 5.280 748,919 +0.00(+0.00%)
Nov 14, 2025 5.300 5.315 5.260 5.280 579,439 -0.02(-0.38%)
Nov 13, 2025 5.320 5.350 5.300 5.300 658,667 -0.04(-0.75%)
Nov 12, 2025 5.280 5.390 5.250 5.340 796,405 +0.06(+1.14%)
Nov 11, 2025 5.210 5.300 5.210 5.280 876,745 +0.05(+0.96%)
Nov 10, 2025 5.210 5.230 5.190 5.230 653,457 +0.02(+0.38%)
Nov 07, 2025 5.180 5.250 5.175 5.210 665,645 -0.04(-0.76%)
Nov 06, 2025 5.270 5.270 5.170 5.250 686,640 -0.02(-0.38%)
Nov 05, 2025 5.300 5.300 5.270 5.270 482,781 -0.03(-0.57%)
Nov 04, 2025 5.310 5.330 5.285 5.300 821,827 -0.04(-0.75%)
Nov 03, 2025 5.320 5.360 5.290 5.340 1,179,235 +0.00(+0.00%)
Oct 31, 2025 5.360 5.360 5.340 5.340 586,752 -0.02(-0.37%)
Oct 30, 2025 5.360 5.370 5.330 5.360 866,872 -0.02(-0.37%)
Oct 29, 2025 5.380 5.380 5.355 5.380 469,441 +0.01(+0.19%)
Oct 28, 2025 5.350 5.380 5.350 5.370 388,274 -0.01(-0.19%)
Oct 27, 2025 5.370 5.380 5.360 5.380 452,753 +0.02(+0.37%)
Oct 24, 2025 5.390 5.410 5.360 5.360 191,203 -0.02(-0.37%)
Oct 23, 2025 5.390 5.410 5.380 5.380 351,007 -0.01(-0.19%)
Oct 22, 2025 5.370 5.400 5.370 5.390 354,212 +0.02(+0.37%)
Oct 21, 2025 5.340 5.380 5.340 5.370 418,726 +0.01(+0.19%)
Oct 20, 2025 5.360 5.370 5.350 5.360 444,819 +0.00(+0.00%)
Oct 17, 2025 5.370 5.380 5.340 5.360 514,934 -0.01(-0.19%)
Oct 16, 2025 5.400 5.410 5.340 5.370 648,223 -0.03(-0.56%)
Oct 15, 2025 5.370 5.405 5.370 5.400 355,057 +0.04(+0.75%)
Oct 14, 2025 5.360 5.380 5.350 5.360 434,615 -0.03(-0.56%)
Oct 13, 2025 5.370 5.400 5.360 5.390 383,970 +0.01(+0.19%)
Oct 10, 2025 5.420 5.420 5.350 5.380 449,113 -0.03(-0.55%)
Oct 09, 2025 5.440 5.440 5.405 5.410 606,745 -0.01(-0.18%)
Oct 08, 2025 5.430 5.435 5.410 5.420 330,820 -0.01(-0.18%)
Oct 07, 2025 5.410 5.430 5.400 5.430 406,436 +0.02(+0.37%)
Oct 06, 2025 5.430 5.438 5.400 5.410 345,415 -0.04(-0.73%)
Oct 03, 2025 5.400 5.450 5.400 5.450 531,999 +0.06(+1.11%)
Oct 02, 2025 5.400 5.405 5.390 5.390 380,882 -0.01(-0.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.