| czw, 13 lis 2025, 5:45 CET, NY 23:45, Londyn 4:45, Tokio 13:45, ^SPX +0.06% | Dane historyczne: CoreWeave Inc (CRWV.US) | | 12 lis, 22:00 85.4300 -2.9600 (-3.35%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne CRWV.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 159 | 12 lis 2025 | 91.77 | 92.5 | 85.32 | 85.43 | -3.35% | -2.9600 | 41,722,493 | | 158 | 11 lis 2025 | 96.1 | 98 | 88 | 88.39 | -16.31% | -17.2200 | 76,900,369 | | 157 | 10 lis 2025 | 110.3 | 110.3 | 102.78 | 105.61 | +1.54% | +1.6000 | 43,561,485 | | 156 | 7 lis 2025 | 103.12 | 105.3498 | 100.02 | 104.01 | -2.73% | -2.9200 | 24,982,631 | | 155 | 6 lis 2025 | 115.94 | 116.44 | 104.1 | 106.93 | -6.55% | -7.4900 | 26,204,558 | | 154 | 5 lis 2025 | 118.42 | 118.49 | 112.1701 | 114.42 | -1.15% | -1.3300 | 17,381,030 | | 153 | 4 lis 2025 | 119.96 | 123.24 | 115.14 | 115.75 | -8.37% | -10.5700 | 18,552,215 | | 152 | 3 lis 2025 | 133.835 | 133.835 | 125.88 | 126.32 | -5.53% | -7.3900 | 14,294,406 | | 151 | 31 paź 2025 | 133.875 | 138.36 | 132.3 | 133.71 | +2.02% | +2.6500 | 16,050,198 | | 150 | 30 paź 2025 | 135.45 | 137.18 | 130.41 | 131.06 | -6.34% | -8.8700 | 19,142,020 | | 149 | 29 paź 2025 | 137.75 | 140.33 | 134.12 | 139.93 | +3.81% | +5.1300 | 19,836,993 | | 148 | 28 paź 2025 | 136.81 | 141.79 | 134.55 | 134.8 | -0.93% | -1.2600 | 23,205,397 | | 147 | 27 paź 2025 | 135.57 | 136.93 | 132.6 | 136.06 | +2.65% | +3.5100 | 13,680,758 | | 146 | 24 paź 2025 | 127.1 | 133.055 | 125.99 | 132.55 | +7.47% | +9.2100 | 21,235,994 | | 145 | 23 paź 2025 | 120.09 | 124.9 | 118.26 | 123.34 | +1.49% | +1.8100 | 14,707,264 | | 144 | 22 paź 2025 | 123.455 | 124.57 | 114.17 | 121.53 | -2.82% | -3.5300 | 26,660,116 | | 143 | 21 paź 2025 | 123.905 | 126.25 | 119.31 | 125.06 | -1.57% | -2.0000 | 24,392,793 | | 142 | 20 paź 2025 | 137.9 | 138.305 | 126.71 | 127.06 | -7.17% | -9.8100 | 25,428,477 | | 141 | 17 paź 2025 | 137.365 | 137.5999 | 129.04 | 136.87 | -3.44% | -4.8700 | 30,264,649 | | 140 | 16 paź 2025 | 141.44 | 150.4 | 137.81 | 141.74 | +1.80% | +2.5000 | 36,104,180 | | 139 | 15 paź 2025 | 139.53 | 141.48 | 134.42 | 139.24 | +3.86% | +5.1800 | 20,652,941 | | 138 | 14 paź 2025 | 138.17 | 139.4 | 130.3 | 134.06 | -5.34% | -7.5600 | 25,696,077 | | 137 | 13 paź 2025 | 141.855 | 144 | 136.01 | 141.62 | +2.30% | +3.1900 | 20,760,620 | | 136 | 10 paź 2025 | 146.06 | 153.1999 | 137.04 | 138.43 | -3.25% | -4.6500 | 44,473,972 | | 135 | 9 paź 2025 | 139.77 | 143.69 | 136.49 | 143.08 | +2.21% | +3.1000 | 24,633,297 | | 134 | 8 paź 2025 | 131.98 | 140.8 | 131.23 | 139.98 | +8.65% | +11.1500 | 34,398,798 | | 133 | 7 paź 2025 | 136.155 | 138.51 | 126.36 | 128.83 | -3.75% | -5.0200 | 26,822,542 | | 132 | 6 paź 2025 | 137.35 | 144.3292 | 133.78 | 133.85 | -0.70% | -0.9400 | 26,763,610 | | 131 | 3 paź 2025 | 139 | 140.55 | 130.8 | 134.79 | -2.33% | -3.2100 | 23,405,642 | | 130 | 2 paź 2025 | 140.5 | 140.6499 | 134.5251 | 138 | +0.69% | +0.9500 | 21,567,601 | | 129 | 1 paź 2025 | 135.93 | 137.61 | 132.27 | 137.05 | +0.15% | +0.2000 | 22,675,047 | | 128 | 30 wrz 2025 | 136.21 | 142.67 | 133.22 | 136.85 | +11.70% | +14.3300 | 71,176,750 | | 127 | 29 wrz 2025 | 120.71 | 126.5 | 120.5 | 122.52 | +1.81% | +2.1800 | 22,532,248 | | 126 | 26 wrz 2025 | 127.915 | 129.38 | 119.5 | 120.34 | -4.99% | -6.3200 | 29,939,282 | | 125 | 25 wrz 2025 | 130.075 | 138.95 | 125.8 | 126.66 | -5.05% | -6.7400 | 48,895,644 | | 124 | 24 wrz 2025 | 132.82 | 133.8 | 124.0601 | 133.4 | +1.92% | +2.5100 | 26,409,243 | | 123 | 23 wrz 2025 | 135.71 | 136 | 127.04 | 130.89 | -1.76% | -2.3400 | 29,126,438 | | 122 | 22 wrz 2025 | 124.69 | 136.4799 | 119.5 | 133.23 | +6.70% | +8.3700 | 40,323,417 | | 121 | 19 wrz 2025 | 122.05 | 129.39 | 122 | 124.86 | +2.86% | +3.4700 | 47,567,714 | | 120 | 18 wrz 2025 | 122.375 | 122.88 | 118.2 | 121.39 | +0.44% | +0.5300 | 21,873,392 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CRWV.US
W polu podawania nazwy tikera wpisz "d:crwv.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|