Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 17,81 | 19,33 | 17,81 | 18,08 | -6,37% | 29.950,00 |
| 06.05.2024 | 18,64 | 19,31 | 18,28 | 19,31 | 4,10% | 45.337,00 |
| 03.05.2024 | 18,09 | 18,55 | 17,91 | 18,55 | 3,29% | 24.404,00 |
| 02.05.2024 | 17,91 | 18,06 | 17,67 | 17,96 | 0,17% | 27.526,00 |
| 01.05.2024 | 18,24 | 18,24 | 17,85 | 17,93 | -0,50% | 22.615,00 |
| 30.04.2024 | 19,13 | 19,23 | 17,98 | 18,02 | -5,16% | 43.087,00 |
| 29.04.2024 | 19,47 | 19,49 | 18,92 | 19,00 | -1,91% | 40.329,00 |
| 26.04.2024 | 18,72 | 19,97 | 18,43 | 19,37 | 3,80% | 47.985,00 |
| 25.04.2024 | 18,88 | 19,11 | 18,34 | 18,66 | -2,76% | 34.220,00 |
| 24.04.2024 | 19,54 | 19,59 | 18,74 | 19,19 | -1,94% | 44.311,00 |
| 23.04.2024 | 19,34 | 19,85 | 19,10 | 19,57 | 1,19% | 36.007,00 |
| 22.04.2024 | 19,70 | 19,70 | 19,34 | 19,34 | -2,32% | 48.237,00 |
| 19.04.2024 | 19,00 | 19,80 | 18,82 | 19,80 | 3,99% | 51.646,00 |
| 18.04.2024 | 19,09 | 19,42 | 19,00 | 19,04 | -0,10% | 33.347,00 |
| 17.04.2024 | 19,72 | 19,72 | 18,67 | 19,06 | -2,46% | 46.952,00 |
| 16.04.2024 | 19,65 | 19,92 | 19,34 | 19,54 | -1,11% | 50.295,00 |
| 15.04.2024 | 18,43 | 19,92 | 18,25 | 19,76 | 7,45% | 118.169,00 |
| 12.04.2024 | 18,21 | 18,69 | 18,17 | 18,39 | 0,49% | 34.140,00 |
| 11.04.2024 | 17,94 | 18,33 | 17,90 | 18,30 | 2,35% | 25.765,00 |
| 10.04.2024 | 17,57 | 17,89 | 17,51 | 17,88 | -1,43% | 35.555,00 |
| 09.04.2024 | 17,84 | 18,22 | 17,52 | 18,14 | 2,37% | 58.294,00 |
| 08.04.2024 | 18,00 | 18,00 | 17,04 | 17,72 | -1,17% | 84.375,00 |
| 05.04.2024 | 17,52 | 18,18 | 17,52 | 17,93 | 2,05% | 29.114,00 |
| 04.04.2024 | 18,20 | 18,25 | 17,38 | 17,57 | -2,98% | 41.063,00 |
| 03.04.2024 | 17,81 | 18,46 | 17,81 | 18,11 | 1,00% | 36.210,00 |
| 02.04.2024 | 18,50 | 18,71 | 17,85 | 17,93 | -3,86% | 42.267,00 |
| 01.04.2024 | 18,91 | 18,92 | 18,61 | 18,65 | -1,48% | 20.991,00 |
| 28.03.2024 | 18,45 | 19,10 | 18,37 | 18,93 | 2,10% | 40.849,00 |
| 27.03.2024 | 18,60 | 18,60 | 18,21 | 18,54 | 0,87% | 30.804,00 |
| 26.03.2024 | 18,63 | 18,93 | 18,32 | 18,38 | -1,45% | 31.905,00 |
| 25.03.2024 | 18,99 | 19,20 | 17,94 | 18,65 | -0,37% | 62.087,00 |
| 22.03.2024 | 19,85 | 19,85 | 18,72 | 18,72 | -5,74% | 39.268,00 |
| 21.03.2024 | 19,50 | 19,96 | 19,28 | 19,86 | 1,79% | 61.760,00 |
| 20.03.2024 | 18,63 | 19,70 | 18,53 | 19,51 | 4,50% | 54.563,00 |
| 19.03.2024 | 18,02 | 18,70 | 18,01 | 18,67 | 3,09% | 65.976,00 |
| 18.03.2024 | 18,49 | 18,56 | 17,95 | 18,11 | -1,52% | 68.713,00 |
| 15.03.2024 | 18,16 | 19,04 | 18,16 | 18,39 | 1,10% | 118.555,00 |
| 14.03.2024 | 18,99 | 18,99 | 18,10 | 18,19 | -5,21% | 60.689,00 |
| 13.03.2024 | 19,40 | 19,51 | 18,95 | 19,19 | -0,21% | 37.773,00 |
| 12.03.2024 | 19,50 | 20,30 | 18,86 | 19,23 | -0,72% | 117.703,00 |
| 11.03.2024 | 19,65 | 19,83 | 19,18 | 19,37 | 0,05% | 61.694,00 |
| 08.03.2024 | 19,25 | 19,49 | 19,17 | 19,36 | 1,20% | 28.731,00 |
| 07.03.2024 | 19,43 | 19,46 | 18,90 | 19,13 | -0,98% | 35.986,00 |
| 06.03.2024 | 18,92 | 19,75 | 18,86 | 19,32 | 2,71% | 60.942,00 |
| 05.03.2024 | 18,73 | 18,96 | 18,45 | 18,81 | 0,86% | 38.199,00 |
| 04.03.2024 | 18,53 | 18,91 | 18,53 | 18,65 | 0,59% | 28.798,00 |
| 01.03.2024 | 18,31 | 18,79 | 18,31 | 18,54 | 0,93% | 32.909,00 |
| 29.02.2024 | 18,31 | 18,95 | 18,20 | 18,37 | 0,66% | 67.833,00 |
| 28.02.2024 | 18,08 | 18,29 | 18,04 | 18,25 | 0,39% | 33.708,00 |
| 27.02.2024 | 17,75 | 18,33 | 17,75 | 18,18 | 2,48% | 55.095,00 |
| 26.02.2024 | 17,21 | 17,86 | 17,21 | 17,74 | 1,90% | 29.492,00 |
| 23.02.2024 | 17,02 | 17,42 | 16,96 | 17,41 | 1,63% | 21.340,00 |
| 22.02.2024 | 16,81 | 17,14 | 16,61 | 17,13 | 1,60% | 34.097,00 |
| 21.02.2024 | 16,65 | 17,07 | 16,65 | 16,86 | -0,18% | 24.205,00 |
| 20.02.2024 | 17,75 | 17,78 | 16,88 | 16,89 | -5,38% | 21.010,00 |
| 16.02.2024 | 17,78 | 18,30 | 17,78 | 17,85 | -0,06% | 38.445,00 |
| 15.02.2024 | 17,22 | 17,88 | 17,22 | 17,86 | 3,90% | 52.834,00 |
| 14.02.2024 | 17,02 | 17,23 | 16,83 | 17,19 | 2,38% | 29.468,00 |
| 13.02.2024 | 17,27 | 17,44 | 16,71 | 16,79 | -4,71% | 67.700,00 |
| 12.02.2024 | 17,01 | 17,90 | 17,00 | 17,62 | 3,53% | 61.524,00 |
| 09.02.2024 | 16,56 | 17,22 | 16,56 | 17,02 | 0,59% | 50.329,00 |
| 08.02.2024 | 16,54 | 17,04 | 16,54 | 16,92 | 2,24% | 38.028,00 |
| 07.02.2024 | 16,62 | 16,68 | 16,18 | 16,55 | 0,79% | 40.327,00 |
| 06.02.2024 | 16,98 | 16,98 | 16,36 | 16,42 | -1,08% | 41.145,00 |
| 05.02.2024 | 17,02 | 17,02 | 16,40 | 16,60 | -3,88% | 51.828,00 |
| 02.02.2024 | 17,66 | 17,80 | 17,25 | 17,27 | -2,59% | 42.319,00 |
| 01.02.2024 | 17,46 | 17,86 | 17,46 | 17,73 | 2,49% | 45.975,00 |
| 31.01.2024 | 17,61 | 17,86 | 17,21 | 17,30 | -1,93% | 56.460,00 |
| 30.01.2024 | 17,43 | 17,91 | 17,25 | 17,64 | 0,63% | 48.358,00 |
| 29.01.2024 | 17,22 | 17,60 | 17,13 | 17,53 | 0,69% | 42.733,00 |
| 26.01.2024 | 17,85 | 17,85 | 17,31 | 17,41 | -2,08% | 38.511,00 |
| 25.01.2024 | 17,84 | 17,98 | 17,47 | 17,78 | -0,17% | 39.370,00 |
| 24.01.2024 | 18,12 | 18,21 | 17,66 | 17,81 | -0,11% | 53.867,00 |
| 23.01.2024 | 18,35 | 18,50 | 17,81 | 17,83 | -2,83% | 66.471,00 |
| 22.01.2024 | 17,61 | 18,37 | 17,50 | 18,35 | 4,20% | 101.479,00 |
| 19.01.2024 | 17,50 | 17,61 | 17,14 | 17,61 | 0,86% | 79.114,00 |
| 18.01.2024 | 17,22 | 17,64 | 17,20 | 17,46 | 1,93% | 91.838,00 |
| 17.01.2024 | 16,69 | 17,24 | 16,69 | 17,13 | 0,88% | 119.042,00 |
| 16.01.2024 | 16,99 | 17,37 | 16,88 | 16,98 | -0,59% | 77.051,00 |
| 12.01.2024 | 17,23 | 17,62 | 16,97 | 17,08 | -0,35% | 61.171,00 |
| 11.01.2024 | 16,98 | 17,28 | 16,73 | 17,14 | 0,12% | 67.633,00 |
| 10.01.2024 | 17,25 | 17,34 | 16,93 | 17,12 | -1,67% | 45.500,00 |
| 09.01.2024 | 17,09 | 17,52 | 17,02 | 17,41 | 1,04% | 61.158,00 |
| 08.01.2024 | 17,11 | 17,34 | 16,92 | 17,23 | 0,41% | 62.125,00 |
| 05.01.2024 | 16,70 | 17,29 | 16,70 | 17,16 | 0,23% | 67.607,00 |
| 04.01.2024 | 17,54 | 17,54 | 16,86 | 17,12 | -1,44% | 84.751,00 |
| 03.01.2024 | 17,62 | 17,99 | 17,24 | 17,37 | -2,42% | 95.482,00 |
| 02.01.2024 | 18,53 | 18,73 | 17,72 | 17,80 | -3,94% | 81.994,00 |
| 29.12.2023 | 18,87 | 18,99 | 18,08 | 18,53 | -2,37% | 299.054,00 |
| 28.12.2023 | 18,85 | 19,10 | 18,72 | 18,98 | -0,11% | 69.377,00 |
| 27.12.2023 | 18,50 | 19,03 | 18,31 | 19,00 | 3,20% | 72.405,00 |
| 26.12.2023 | 18,66 | 18,75 | 18,21 | 18,41 | -1,23% | 81.818,00 |
| 22.12.2023 | 19,24 | 19,33 | 18,62 | 18,64 | -3,62% | 84.438,00 |
| 21.12.2023 | 19,17 | 19,42 | 18,93 | 19,34 | 1,79% | 60.342,00 |
| 20.12.2023 | 19,00 | 19,84 | 18,89 | 19,00 | -0,37% | 72.513,00 |
| 19.12.2023 | 18,00 | 19,07 | 18,00 | 19,07 | 5,71% | 134.386,00 |
| 18.12.2023 | 18,26 | 18,39 | 17,87 | 18,04 | -1,90% | 53.333,00 |
| 15.12.2023 | 18,79 | 18,81 | 18,35 | 18,39 | -0,92% | 130.059,00 |
| 14.12.2023 | 18,25 | 18,78 | 18,24 | 18,56 | 1,31% | 95.415,00 |
| 13.12.2023 | 18,18 | 18,34 | 17,23 | 18,32 | -0,38% | 119.824,00 |