17,050€
2,10%
Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,25 | 17,45 | 16,85 | 17,05 | 2,10% | - |
| 03.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 02.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | - |
| 30.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 29.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 26.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 25.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 24.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 23.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 22.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | - |
| 19.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 18.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 17.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 16.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 7,56% | - |
| 15.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 12.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 11.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 10.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 09.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 08.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 05.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 04.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 03.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 02.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 28.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 27.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 26.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 25.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -6,04% | - |
| 22.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 21.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | - |
| 20.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 19.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 18.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 15.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -5,14% | - |
| 14.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 13.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 12.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 11.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 08.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 07.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 06.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 05.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 04.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 01.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 29.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 28.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 27.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 26.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 23.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 22.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 21.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 20.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 19.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 16.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 15.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 14.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 13.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 12.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 09.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 08.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 07.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 06.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 05.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 02.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 01.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 31.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 30.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 29.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 26.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 25.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 24.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 23.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | 1.000,00 |
| 22.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 19.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 18.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 17.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 16.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 15.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 12.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 11.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 10.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 09.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 08.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 5,00 |
| 05.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 04.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 03.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 02.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 29.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 28.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 27.12.2023 | 16,50 | 16,90 | 16,50 | 16,90 | -2,87% | 431,00 |
| 22.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 21.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 20.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 6,13% | - |
| 19.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 18.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 15.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 14.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 13.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 12.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 11.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |