Echtzeit-Aktienkurs Circor International Inc.
Bid:
Ask:
Aktienkurse zur Circor International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 35,58 | 37,18 | 34,98 | 35,77 | -0,72% | - |
| 25.02.2021 | 37,44 | 37,83 | 35,78 | 36,03 | -4,49% | - |
| 24.02.2021 | 35,87 | 37,80 | 35,79 | 37,73 | 10,16% | - |
| 23.02.2021 | 34,98 | 35,44 | 33,46 | 34,25 | -2,99% | - |
| 22.02.2021 | 35,98 | 36,17 | 35,28 | 35,30 | 1,73% | - |
| 19.02.2021 | 33,27 | 35,76 | 33,21 | 34,70 | 5,97% | - |
| 18.02.2021 | 32,98 | 33,56 | 32,44 | 32,75 | -3,42% | - |
| 17.02.2021 | 34,38 | 34,47 | 33,39 | 33,91 | -1,35% | - |
| 16.02.2021 | 34,27 | 34,80 | 33,47 | 34,37 | 3,23% | - |
| 12.02.2021 | 32,78 | 34,32 | 32,78 | 33,30 | -0,21% | - |
| 11.02.2021 | 33,60 | 33,89 | 32,47 | 33,37 | -0,30% | - |
| 10.02.2021 | 33,59 | 34,45 | 33,09 | 33,47 | -3,45% | - |
| 09.02.2021 | 34,26 | 35,23 | 34,10 | 34,66 | -0,04% | - |
| 08.02.2021 | 35,38 | 35,69 | 34,03 | 34,68 | 1,66% | - |
| 05.02.2021 | 33,93 | 34,68 | 33,62 | 34,11 | 2,43% | - |
| 04.02.2021 | 33,45 | 33,45 | 33,30 | 33,30 | 1,43% | - |
| 03.02.2021 | 33,43 | 33,58 | 32,48 | 32,83 | -0,77% | - |
| 02.02.2021 | 33,00 | 33,71 | 32,76 | 33,09 | 1,52% | - |
| 01.02.2021 | 32,26 | 32,76 | 31,81 | 32,59 | 1,26% | - |
| 29.01.2021 | 33,20 | 33,63 | 31,57 | 32,19 | -3,46% | - |
| 28.01.2021 | 33,34 | 33,34 | 33,34 | 33,34 | 0,36% | - |
| 27.01.2021 | 33,41 | 34,41 | 32,69 | 33,22 | -5,15% | - |
| 26.01.2021 | 35,76 | 36,10 | 34,24 | 35,03 | -2,95% | - |
| 25.01.2021 | 36,11 | 36,11 | 36,09 | 36,09 | -0,43% | - |
| 22.01.2021 | 35,08 | 36,26 | 34,73 | 36,25 | 0,33% | - |
| 21.01.2021 | 37,40 | 38,12 | 36,12 | 36,13 | -6,07% | - |
| 20.01.2021 | 38,42 | 39,17 | 37,75 | 38,46 | 1,28% | - |
| 19.01.2021 | 38,10 | 39,07 | 37,47 | 37,98 | -0,38% | - |
| 15.01.2021 | 37,76 | 38,95 | 37,72 | 38,12 | -2,34% | - |
| 14.01.2021 | 39,25 | 39,63 | 38,66 | 39,04 | 1,63% | - |
| 13.01.2021 | 38,74 | 39,26 | 38,15 | 38,41 | -1,99% | - |
| 12.01.2021 | 38,84 | 39,90 | 38,59 | 39,19 | 3,81% | - |
| 11.01.2021 | 37,71 | 38,14 | 37,23 | 37,75 | -1,31% | - |
| 08.01.2021 | 39,22 | 39,38 | 36,81 | 38,25 | -2,54% | - |
| 07.01.2021 | 38,31 | 39,37 | 37,94 | 39,25 | 1,50% | - |
| 06.01.2021 | 37,28 | 39,35 | 36,73 | 38,67 | 6,49% | - |
| 05.01.2021 | 36,31 | 36,87 | 36,19 | 36,31 | 3,46% | - |
| 04.01.2021 | 36,62 | 36,66 | 35,03 | 35,10 | -8,99% | - |
| 31.12.2020 | 38,46 | 39,32 | 38,06 | 38,56 | 0,52% | - |
| 30.12.2020 | 38,35 | 38,78 | 37,68 | 38,36 | 2,75% | - |
| 29.12.2020 | 37,56 | 37,56 | 36,65 | 37,34 | -2,65% | - |
| 28.12.2020 | 37,53 | 38,36 | 37,34 | 38,35 | 4,51% | - |
| 24.12.2020 | 36,70 | 37,73 | 36,29 | 36,70 | 0,55% | - |
| 23.12.2020 | 35,60 | 36,88 | 35,58 | 36,50 | 4,59% | - |
| 22.12.2020 | 35,31 | 35,58 | 34,34 | 34,90 | -2,19% | - |
| 21.12.2020 | 35,04 | 36,33 | 34,76 | 35,68 | -4,24% | - |
| 18.12.2020 | 38,25 | 39,20 | 36,91 | 37,26 | -1,75% | - |
| 17.12.2020 | 37,26 | 37,92 | 36,44 | 37,92 | 2,56% | - |
| 16.12.2020 | 37,27 | 37,55 | 36,65 | 36,98 | -1,61% | - |
| 15.12.2020 | 36,79 | 38,02 | 36,12 | 37,58 | 3,47% | - |
| 14.12.2020 | 36,23 | 36,89 | 35,53 | 36,32 | -0,37% | - |
| 11.12.2020 | 37,06 | 37,06 | 35,86 | 36,46 | -2,86% | - |
| 10.12.2020 | 37,31 | 37,53 | 37,31 | 37,53 | 1,09% | - |
| 09.12.2020 | 37,53 | 37,61 | 36,16 | 37,13 | 0,20% | - |
| 08.12.2020 | 36,99 | 37,05 | 36,98 | 37,05 | -1,63% | - |
| 07.12.2020 | 36,89 | 37,87 | 36,68 | 37,67 | -1,25% | - |
| 04.12.2020 | 36,62 | 38,32 | 36,62 | 38,14 | 5,94% | - |
| 03.12.2020 | 35,44 | 36,47 | 35,26 | 36,00 | 3,96% | - |
| 02.12.2020 | 33,70 | 35,91 | 33,70 | 34,63 | 1,41% | - |
| 01.12.2020 | 34,25 | 34,68 | 33,38 | 34,15 | 2,91% | - |
| 30.11.2020 | 33,83 | 34,70 | 32,93 | 33,19 | -8,34% | - |
| 27.11.2020 | 36,24 | 37,08 | 35,27 | 36,21 | -3,94% | - |
| 25.11.2020 | 36,98 | 37,70 | 36,97 | 37,69 | -2,41% | - |
| 24.11.2020 | 37,85 | 38,75 | 36,87 | 38,62 | 5,36% | - |
| 23.11.2020 | 36,00 | 37,07 | 35,93 | 36,66 | 2,78% | - |
| 20.11.2020 | 36,40 | 36,56 | 35,28 | 35,67 | -1,37% | - |
| 19.11.2020 | 36,84 | 36,86 | 36,15 | 36,16 | 1,92% | - |
| 18.11.2020 | 35,35 | 36,13 | 34,81 | 35,48 | 4,78% | - |
| 17.11.2020 | 33,84 | 34,91 | 33,46 | 33,86 | -2,66% | - |
| 16.11.2020 | 35,56 | 35,68 | 34,01 | 34,79 | 3,77% | - |
| 13.11.2020 | 34,27 | 34,37 | 33,03 | 33,52 | 2,10% | - |
| 12.11.2020 | 33,08 | 33,83 | 32,65 | 32,83 | -6,33% | - |
| 11.11.2020 | 35,06 | 35,07 | 33,98 | 35,05 | -0,33% | - |
| 10.11.2020 | 34,57 | 35,96 | 34,22 | 35,17 | 2,76% | - |
| 09.11.2020 | 31,94 | 35,06 | 31,94 | 34,22 | 20,43% | - |
| 06.11.2020 | 27,16 | 29,20 | 27,15 | 28,42 | 0,25% | - |
| 05.11.2020 | 27,63 | 28,49 | 26,59 | 28,35 | -0,09% | - |
| 04.11.2020 | 28,40 | 29,48 | 27,65 | 28,37 | -3,47% | - |
| 03.11.2020 | 29,12 | 29,87 | 28,82 | 29,39 | 1,36% | - |
| 02.11.2020 | 28,04 | 29,28 | 28,00 | 29,00 | 4,64% | - |
| 30.10.2020 | 27,16 | 28,44 | 27,07 | 27,71 | 2,55% | - |
| 29.10.2020 | 26,99 | 27,69 | 26,73 | 27,02 | 0,19% | - |
| 28.10.2020 | 27,00 | 27,88 | 26,56 | 26,97 | -4,82% | - |
| 27.10.2020 | 28,84 | 28,91 | 28,03 | 28,34 | -2,63% | - |
| 26.10.2020 | 28,45 | 29,24 | 28,23 | 29,10 | -2,37% | - |
| 23.10.2020 | 29,73 | 30,53 | 29,48 | 29,81 | 0,22% | - |
| 22.10.2020 | 29,49 | 30,32 | 29,11 | 29,74 | 1,29% | - |
| 21.10.2020 | 30,25 | 30,67 | 29,13 | 29,36 | -2,13% | - |
| 20.10.2020 | 29,86 | 30,56 | 29,43 | 30,00 | 2,11% | - |
| 19.10.2020 | 29,32 | 30,26 | 28,95 | 29,38 | -1,82% | - |
| 16.10.2020 | 30,36 | 30,70 | 29,63 | 29,93 | -0,25% | - |
| 15.10.2020 | 29,12 | 30,34 | 28,94 | 30,00 | 0,30% | - |
| 14.10.2020 | 29,86 | 30,41 | 29,75 | 29,91 | 1,08% | - |
| 13.10.2020 | 29,40 | 29,99 | 28,98 | 29,59 | -0,45% | - |
| 12.10.2020 | 29,33 | 30,06 | 29,25 | 29,73 | 0,12% | - |
| 09.10.2020 | 30,07 | 30,18 | 29,16 | 29,69 | 0,44% | - |
| 08.10.2020 | 29,26 | 29,62 | 28,82 | 29,56 | 1,09% | - |
| 07.10.2020 | 29,37 | 29,48 | 28,09 | 29,24 | 4,63% | - |
| 06.10.2020 | 28,79 | 29,00 | 27,49 | 27,95 | -2,34% | - |
| 05.10.2020 | 28,20 | 28,65 | 28,13 | 28,62 | 1,38% | - |