CoreWeave Inc.
- Information
- Last
- Buy
- Sell
159
145
87.60
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
29/08/2025 | 21:51:19.669 | 20 | 87.60 | |
20 | 87.60 | |||
20 | 87.60 | |||
29/08/2025 | 21:50:43.833 | 5 | 87.80 | |
5 | 87.80 | |||
5 | 87.80 | |||
29/08/2025 | 21:41:19.485 | 50 | 86.80 | |
50 | 86.80 | |||
50 | 86.80 | |||
29/08/2025 | 21:20:55.028 | 10 | 87.00 | |
10 | 87.00 | |||
10 | 87.00 | |||
29/08/2025 | 21:17:02.700 | 50 | 86.80 | |
50 | 86.80 | |||
50 | 86.80 | |||
29/08/2025 | 20:52:01.404 | 34 | 87.40 | |
34 | 87.40 | |||
34 | 87.40 | |||
29/08/2025 | 20:40:02.901 | 60 | 87.20 | |
60 | 87.20 | |||
60 | 87.20 | |||
29/08/2025 | 20:21:28.163 | 2 | 87.20 | |
2 | 87.20 | |||
2 | 87.20 | |||
29/08/2025 | 20:14:19.252 | 500 | 87.20 | |
500 | 87.20 | |||
500 | 87.20 | |||
29/08/2025 | 20:13:51.373 | 100 | 86.60 | |
100 | 86.60 | |||
100 | 86.60 | |||
29/08/2025 | 20:10:40.071 | 100 | 87.00 | |
100 | 87.00 | |||
100 | 87.00 | |||
29/08/2025 | 19:56:20.880 | 6 | 86.40 | |
6 | 86.40 | |||
6 | 86.40 | |||
29/08/2025 | 19:27:51.330 | 150 | 86.00 | |
150 | 86.00 | |||
150 | 86.00 | |||
29/08/2025 | 19:18:22.355 | 15 | 85.40 | |
15 | 85.40 | |||
15 | 85.40 | |||
29/08/2025 | 19:04:11.598 | 50 | 85.40 | |
50 | 85.40 | |||
50 | 85.40 | |||
29/08/2025 | 18:55:47.634 | 100 | 85.80 | |
100 | 85.80 | |||
100 | 85.80 | |||
29/08/2025 | 18:44:28.729 | 80 | 84.80 | |
80 | 84.80 | |||
80 | 84.80 | |||
29/08/2025 | 18:34:58.495 | 3 | 85.20 | |
3 | 85.20 | |||
3 | 85.20 | |||
29/08/2025 | 18:01:36.149 | 83 | 84.60 | |
83 | 84.60 | |||
83 | 84.60 | |||
29/08/2025 | 17:50:09.567 | 55 | 84.60 | |
55 | 84.60 | |||
55 | 84.60 | |||
29/08/2025 | 17:25:37.359 | 12 | 84.80 | |
12 | 84.80 | |||
12 | 84.80 | |||
29/08/2025 | 17:25:22.264 | 333 | 84.80 | |
333 | 84.80 | |||
333 | 84.80 | |||
29/08/2025 | 17:12:39.753 | 11 | 84.40 | |
11 | 84.40 | |||
11 | 84.40 | |||
29/08/2025 | 17:06:04.763 | 10 | 83.20 | |
10 | 83.20 | |||
10 | 83.20 | |||
29/08/2025 | 16:58:34.335 | 36 | 83.20 | |
36 | 83.20 | |||
36 | 83.20 | |||
29/08/2025 | 16:53:22.397 | 12 | 83.60 | |
12 | 83.60 | |||
12 | 83.60 | |||
29/08/2025 | 16:45:22.955 | 18 | 83.40 | |
18 | 83.40 | |||
18 | 83.40 | |||
29/08/2025 | 16:39:43.489 | 15 | 84.20 | |
15 | 84.20 | |||
15 | 84.20 | |||
29/08/2025 | 16:36:08.254 | 60 | 84.00 | |
60 | 84.00 | |||
60 | 84.00 | |||
29/08/2025 | 16:35:35.718 | 2 | 84.20 | |
2 | 84.20 | |||
2 | 84.20 | |||
29/08/2025 | 16:35:10.626 | 2 | 84.00 | |
2 | 84.00 | |||
2 | 84.00 | |||
29/08/2025 | 16:32:14.051 | 300 | 83.60 | |
300 | 83.60 | |||
300 | 83.60 | |||
29/08/2025 | 16:31:04.346 | 300 | 83.20 | |
25 | 83.20 | |||
275 | 83.20 | |||
300 | 83.20 | |||
29/08/2025 | 16:29:37.209 | 8 | 82.80 | |
8 | 82.80 | |||
8 | 82.80 | |||
29/08/2025 | 16:29:09.390 | 24 | 83.40 | |
24 | 83.40 | |||
24 | 83.40 | |||
29/08/2025 | 16:26:10.413 | 82 | 83.80 | |
82 | 83.80 | |||
82 | 83.80 | |||
29/08/2025 | 16:23:41.701 | 101 | 83.60 | |
101 | 83.60 | |||
101 | 83.60 | |||
29/08/2025 | 16:22:27.833 | 15 | 84.20 | |
15 | 84.20 | |||
15 | 84.20 | |||
29/08/2025 | 16:20:23.503 | 80 | 83.40 | |
80 | 83.40 | |||
80 | 83.40 | |||
29/08/2025 | 16:17:24.200 | 33 | 82.60 | |
33 | 82.60 | |||
33 | 82.60 | |||
29/08/2025 | 16:15:36.320 | 300 | 82.80 | |
300 | 82.80 | |||
300 | 82.80 | |||
29/08/2025 | 16:13:15.326 | 39 | 82.60 | |
39 | 82.60 | |||
39 | 82.60 | |||
29/08/2025 | 16:09:17.449 | 20 | 83.20 | |
20 | 83.20 | |||
20 | 83.20 | |||
29/08/2025 | 16:09:08.442 | 35 | 82.60 | |
35 | 82.60 | |||
35 | 82.60 | |||
29/08/2025 | 16:05:35.752 | 76 | 83.60 | |
76 | 83.60 | |||
76 | 83.60 | |||
29/08/2025 | 16:05:35.651 | 20 | 84.00 | |
20 | 84.00 | |||
20 | 84.00 | |||
29/08/2025 | 16:04:00.956 | 60 | 85.00 | |
60 | 85.00 | |||
60 | 85.00 | |||
29/08/2025 | 16:02:18.216 | 73 | 84.60 | |
73 | 84.60 | |||
73 | 84.60 | |||
29/08/2025 | 16:02:08.964 | 327 | 84.60 | |
327 | 84.60 | |||
327 | 84.60 | |||
29/08/2025 | 16:01:38.675 | 600 | 84.60 | |
600 | 84.60 | |||
600 | 84.60 | |||
29/08/2025 | 15:57:40.770 | 100 | 84.20 | |
100 | 84.20 | |||
100 | 84.20 | |||
29/08/2025 | 15:55:09.274 | 10 | 85.40 | |
10 | 85.40 | |||
10 | 85.40 | |||
29/08/2025 | 15:48:59.018 | 434 | 86.20 | |
434 | 86.20 | |||
434 | 86.20 | |||
29/08/2025 | 15:48:44.178 | 600 | 86.20 | |
600 | 86.20 | |||
600 | 86.20 | |||
29/08/2025 | 15:45:07.740 | 117 | 86.40 | |
117 | 86.40 | |||
117 | 86.40 | |||
29/08/2025 | 15:42:11.184 | 105 | 85.80 | |
105 | 85.80 | |||
105 | 85.80 | |||
29/08/2025 | 15:41:31.658 | 40 | 85.80 | |
40 | 85.80 | |||
40 | 85.80 | |||
29/08/2025 | 15:41:06.899 | 30 | 85.60 | |
30 | 85.60 | |||
30 | 85.60 | |||
29/08/2025 | 15:36:39.801 | 100 | 86.00 | |
100 | 86.00 | |||
100 | 86.00 | |||
29/08/2025 | 15:34:41.530 | 120 | 85.60 | |
120 | 85.60 | |||
120 | 85.60 | |||
29/08/2025 | 15:31:24.979 | 150 | 86.00 | |
11 | 86.00 | |||
150 | 86.00 | |||
134 | 86.00 | |||
5 | 86.00 | |||
29/08/2025 | 15:04:09.380 | 50 | 87.20 | |
50 | 87.20 | |||
50 | 87.20 | |||
29/08/2025 | 15:02:46.704 | 230 | 86.80 | |
200 | 86.80 | |||
230 | 86.80 | |||
30 | 86.80 | |||
29/08/2025 | 15:02:44.112 | 215 | 86.80 | |
215 | 86.80 | |||
215 | 86.80 | |||
29/08/2025 | 15:01:50.694 | 150 | 87.00 | |
150 | 87.00 | |||
150 | 87.00 | |||
29/08/2025 | 15:01:50.072 | 150 | 87.00 | |
150 | 87.00 | |||
150 | 87.00 | |||
29/08/2025 | 15:01:49.279 | 150 | 87.00 | |
150 | 87.00 | |||
150 | 87.00 | |||
29/08/2025 | 15:01:36.405 | 150 | 87.00 | |
150 | 87.00 | |||
150 | 87.00 | |||
29/08/2025 | 15:01:36.357 | 150 | 87.00 | |
150 | 87.00 | |||
150 | 87.00 | |||
29/08/2025 | 14:58:21.227 | 20 | 87.40 | |
20 | 87.40 | |||
20 | 87.40 | |||
29/08/2025 | 14:51:30.290 | 200 | 87.20 | |
200 | 87.20 | |||
200 | 87.20 | |||
29/08/2025 | 14:32:20.808 | 5 | 87.20 | |
5 | 87.20 | |||
5 | 87.20 | |||
29/08/2025 | 14:30:41.218 | 150 | 87.40 | |
150 | 87.40 | |||
150 | 87.40 | |||
29/08/2025 | 14:30:41.133 | 150 | 87.40 | |
150 | 87.40 | |||
150 | 87.40 | |||
29/08/2025 | 14:22:04.928 | 2 | 87.00 | |
2 | 87.00 | |||
2 | 87.00 | |||
29/08/2025 | 14:17:42.140 | 200 | 87.00 | |
200 | 87.00 | |||
200 | 87.00 | |||
29/08/2025 | 14:06:04.906 | 200 | 87.00 | |
200 | 87.00 | |||
200 | 87.00 | |||
29/08/2025 | 14:00:45.995 | 1 | 87.20 | |
1 | 87.20 | |||
1 | 87.20 | |||
29/08/2025 | 13:51:27.366 | 200 | 86.80 | |
200 | 86.80 | |||
200 | 86.80 | |||
29/08/2025 | 13:48:13.516 | 70 | 86.80 | |
70 | 86.80 | |||
70 | 86.80 | |||
29/08/2025 | 13:44:53.323 | 19 | 87.20 | |
19 | 87.20 | |||
19 | 87.20 | |||
29/08/2025 | 13:39:26.961 | 200 | 87.00 | |
200 | 87.00 | |||
200 | 87.00 | |||
29/08/2025 | 13:38:29.115 | 150 | 86.80 | |
150 | 86.80 | |||
150 | 86.80 | |||
29/08/2025 | 13:38:29.054 | 150 | 86.80 | |
150 | 86.80 | |||
150 | 86.80 | |||
29/08/2025 | 13:37:36.638 | 20 | 87.20 | |
20 | 87.20 | |||
20 | 87.20 | |||
29/08/2025 | 13:29:55.882 | 150 | 87.00 | |
150 | 87.00 | |||
150 | 87.00 | |||
29/08/2025 | 13:15:09.234 | 70 | 87.00 | |
70 | 87.00 | |||
70 | 87.00 | |||
29/08/2025 | 13:11:44.462 | 100 | 87.20 | |
100 | 87.20 | |||
100 | 87.20 | |||
29/08/2025 | 13:11:34.303 | 100 | 87.20 | |
100 | 87.20 | |||
100 | 87.20 | |||
29/08/2025 | 13:09:20.158 | 150 | 87.20 | |
150 | 87.20 | |||
150 | 87.20 | |||
29/08/2025 | 13:06:51.868 | 11 | 87.40 | |
11 | 87.40 | |||
11 | 87.40 | |||
29/08/2025 | 12:49:36.288 | 150 | 87.20 | |
150 | 87.20 | |||
150 | 87.20 | |||
29/08/2025 | 12:39:08.410 | 150 | 87.20 | |
150 | 87.20 | |||
150 | 87.20 | |||
29/08/2025 | 12:30:23.885 | 150 | 87.20 | |
150 | 87.20 | |||
150 | 87.20 | |||
29/08/2025 | 12:14:12.638 | 10 | 87.20 | |
10 | 87.20 | |||
10 | 87.20 | |||
29/08/2025 | 12:11:53.559 | 10 | 87.40 | |
10 | 87.40 | |||
10 | 87.40 | |||
29/08/2025 | 11:56:12.576 | 150 | 87.40 | |
150 | 87.40 | |||
150 | 87.40 | |||
29/08/2025 | 11:41:29.201 | 5 | 87.60 | |
5 | 87.60 | |||
5 | 87.60 | |||
29/08/2025 | 11:34:27.206 | 90 | 87.60 | |
90 | 87.60 | |||
90 | 87.60 | |||
29/08/2025 | 11:26:58.197 | 150 | 87.60 | |
150 | 87.60 | |||
150 | 87.60 | |||
29/08/2025 | 11:22:23.308 | 108 | 87.20 | |
100 | 87.20 | |||
108 | 87.20 | |||
8 | 87.20 | |||
29/08/2025 | 11:21:51.671 | 100 | 87.20 | |
100 | 87.20 | |||
100 | 87.20 | |||
29/08/2025 | 11:18:12.311 | 70 | 87.20 | |
70 | 87.20 | |||
70 | 87.20 | |||
29/08/2025 | 11:02:51.180 | 160 | 87.20 | |
160 | 87.20 | |||
160 | 87.20 | |||
29/08/2025 | 11:02:06.370 | 200 | 87.40 | |
200 | 87.40 | |||
200 | 87.40 | |||
29/08/2025 | 11:02:06.335 | 80 | 87.60 | |
80 | 87.60 | |||
80 | 87.60 | |||
29/08/2025 | 11:01:45.339 | 518 | 87.60 | |
518 | 87.60 | |||
150 | 87.60 | |||
368 | 87.60 | |||
29/08/2025 | 11:01:44.982 | 500 | 87.60 | |
500 | 87.60 | |||
500 | 87.60 | |||
29/08/2025 | 11:01:44.724 | 112 | 87.60 | |
112 | 87.60 | |||
112 | 87.60 | |||
29/08/2025 | 11:01:25.634 | 200 | 87.60 | |
200 | 87.60 | |||
200 | 87.60 | |||
29/08/2025 | 11:00:58.208 | 150 | 87.60 | |
150 | 87.60 | |||
150 | 87.60 | |||
29/08/2025 | 11:00:50.586 | 96 | 87.60 | |
96 | 87.60 | |||
96 | 87.60 | |||
29/08/2025 | 10:59:53.212 | 650 | 87.60 | |
650 | 87.60 | |||
500 | 87.60 | |||
150 | 87.60 | |||
29/08/2025 | 10:59:52.189 | 150 | 87.80 | |
150 | 87.80 | |||
150 | 87.80 | |||
29/08/2025 | 10:59:42.558 | 100 | 87.80 | |
100 | 87.80 | |||
100 | 87.80 | |||
29/08/2025 | 10:56:32.073 | 100 | 87.80 | |
100 | 87.80 | |||
100 | 87.80 | |||
29/08/2025 | 10:55:48.163 | 150 | 87.80 | |
150 | 87.80 | |||
150 | 87.80 | |||
29/08/2025 | 10:55:48.090 | 150 | 87.80 | |
150 | 87.80 | |||
150 | 87.80 | |||
29/08/2025 | 10:51:17.163 | 150 | 88.00 | |
150 | 88.00 | |||
150 | 88.00 | |||
29/08/2025 | 10:51:14.702 | 150 | 88.00 | |
150 | 88.00 | |||
150 | 88.00 | |||
29/08/2025 | 10:50:45.555 | 318 | 88.00 | |
318 | 88.00 | |||
318 | 88.00 | |||
29/08/2025 | 10:50:45.171 | 50 | 88.00 | |
50 | 88.00 | |||
50 | 88.00 | |||
29/08/2025 | 10:50:12.749 | 200 | 88.20 | |
200 | 88.20 | |||
200 | 88.20 | |||
29/08/2025 | 10:49:41.666 | 200 | 88.20 | |
200 | 88.20 | |||
200 | 88.20 | |||
29/08/2025 | 10:47:13.204 | 60 | 88.20 | |
60 | 88.20 | |||
60 | 88.20 | |||
29/08/2025 | 10:42:34.429 | 15 | 88.60 | |
15 | 88.60 | |||
15 | 88.60 | |||
29/08/2025 | 10:39:42.160 | 190 | 88.60 | |
190 | 88.60 | |||
190 | 88.60 | |||
29/08/2025 | 10:29:38.389 | 10 | 88.40 | |
10 | 88.40 | |||
10 | 88.40 | |||
29/08/2025 | 10:18:48.503 | 25 | 88.20 | |
25 | 88.20 | |||
25 | 88.20 | |||
29/08/2025 | 10:18:21.488 | 110 | 88.60 | |
110 | 88.60 | |||
110 | 88.60 | |||
29/08/2025 | 10:17:08.136 | 150 | 88.40 | |
40 | 88.40 | |||
150 | 88.40 | |||
110 | 88.40 | |||
29/08/2025 | 10:17:02.628 | 96 | 88.60 | |
96 | 88.60 | |||
96 | 88.60 | |||
29/08/2025 | 10:17:02.300 | 96 | 88.60 | |
96 | 88.60 | |||
96 | 88.60 | |||
29/08/2025 | 10:15:21.616 | 96 | 88.60 | |
96 | 88.60 | |||
96 | 88.60 | |||
29/08/2025 | 10:07:08.267 | 100 | 88.60 | |
100 | 88.60 | |||
100 | 88.60 | |||
29/08/2025 | 10:05:19.687 | 10 | 88.40 | |
10 | 88.40 | |||
10 | 88.40 | |||
29/08/2025 | 09:44:54.465 | 100 | 88.80 | |
50 | 88.80 | |||
50 | 88.80 | |||
100 | 88.80 | |||
29/08/2025 | 09:16:52.389 | 112 | 89.20 | |
112 | 89.20 | |||
112 | 89.20 | |||
29/08/2025 | 08:36:57.819 | 30 | 88.60 | |
30 | 88.60 | |||
30 | 88.60 | |||
29/08/2025 | 08:28:35.183 | 115 | 88.60 | |
115 | 88.60 | |||
115 | 88.60 | |||
29/08/2025 | 08:24:30.569 | 17 | 89.20 | |
17 | 89.20 | |||
17 | 89.20 | |||
29/08/2025 | 08:23:53.749 | 150 | 89.60 | |
150 | 89.60 | |||
150 | 89.60 | |||
29/08/2025 | 08:17:47.388 | 2 | 89.20 | |
2 | 89.20 | |||
2 | 89.20 | |||
29/08/2025 | 08:07:16.690 | 150 | 88.80 | |
150 | 88.80 | |||
150 | 88.80 | |||
29/08/2025 | 07:40:18.350 | 25 | 88.80 | |
25 | 88.80 | |||
25 | 88.80 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
29/08/2025 @ 22:00:00
Last Update:
29/08/2025 @ 22:00:00