Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,73 | 12,73 | 12,35 | 12,42 | -1,55% | - |
| 25.02.2021 | 12,17 | 12,96 | 12,17 | 12,62 | 2,19% | - |
| 24.02.2021 | 11,80 | 12,45 | 11,80 | 12,35 | 0,86% | - |
| 23.02.2021 | 11,52 | 12,46 | 11,52 | 12,24 | -0,65% | - |
| 22.02.2021 | 12,49 | 12,49 | 12,10 | 12,32 | -2,03% | - |
| 19.02.2021 | 12,58 | 12,77 | 12,40 | 12,58 | 1,49% | - |
| 18.02.2021 | 12,45 | 12,65 | 12,29 | 12,39 | -5,96% | - |
| 17.02.2021 | 12,71 | 13,48 | 12,37 | 13,18 | 4,15% | - |
| 16.02.2021 | 12,62 | 12,74 | 12,39 | 12,65 | 2,51% | - |
| 12.02.2021 | 12,68 | 12,68 | 12,15 | 12,34 | 0,20% | - |
| 11.02.2021 | 12,91 | 12,91 | 0,00 | 12,32 | -2,46% | - |
| 10.02.2021 | 12,27 | 12,98 | 12,22 | 12,63 | 3,82% | - |
| 09.02.2021 | 12,29 | 12,48 | 11,93 | 12,16 | -1,70% | - |
| 08.02.2021 | 12,46 | 12,46 | 11,85 | 12,37 | -2,94% | - |
| 05.02.2021 | 12,70 | 12,75 | 12,57 | 12,75 | -0,43% | - |
| 04.02.2021 | 12,70 | 12,88 | 12,57 | 12,80 | 0,67% | - |
| 03.02.2021 | 13,07 | 13,08 | 12,69 | 12,72 | -0,24% | - |
| 02.02.2021 | 12,63 | 12,84 | 12,61 | 12,75 | 2,95% | - |
| 01.02.2021 | 12,07 | 12,45 | 11,85 | 12,38 | 4,78% | - |
| 29.01.2021 | 12,42 | 12,54 | 11,81 | 11,82 | -2,80% | - |
| 28.01.2021 | 12,11 | 12,35 | 11,85 | 12,16 | 4,65% | - |
| 27.01.2021 | 11,99 | 11,99 | 11,40 | 11,62 | -4,95% | - |
| 26.01.2021 | 12,58 | 12,58 | 12,22 | 12,22 | 0,58% | - |
| 25.01.2021 | 13,16 | 13,17 | 11,97 | 12,15 | -5,78% | - |
| 22.01.2021 | 13,51 | 13,57 | 12,84 | 12,90 | -6,05% | - |
| 21.01.2021 | 13,89 | 14,08 | 13,73 | 13,73 | -2,52% | - |
| 20.01.2021 | 13,85 | 14,17 | 13,85 | 14,08 | 0,25% | - |
| 19.01.2021 | 13,88 | 14,39 | 13,82 | 14,05 | 2,74% | - |
| 15.01.2021 | 13,92 | 13,92 | 13,50 | 13,67 | -1,62% | - |
| 14.01.2021 | 14,01 | 14,19 | 13,85 | 13,90 | -0,07% | - |
| 13.01.2021 | 14,09 | 14,54 | 13,91 | 13,91 | -1,17% | - |
| 12.01.2021 | 14,00 | 14,07 | 13,79 | 14,07 | 0,61% | - |
| 11.01.2021 | 14,20 | 14,26 | 13,90 | 13,99 | 0,90% | - |
| 08.01.2021 | 14,49 | 14,49 | 13,80 | 13,86 | -0,96% | - |
| 07.01.2021 | 12,27 | 14,13 | 12,27 | 14,00 | 10,41% | - |
| 06.01.2021 | 13,71 | 14,46 | 11,89 | 12,68 | -7,65% | - |
| 05.01.2021 | 13,66 | 13,75 | 13,47 | 13,73 | 3,04% | - |
| 04.01.2021 | 13,81 | 13,81 | 13,03 | 13,32 | -4,52% | - |
| 31.12.2020 | 12,45 | 14,02 | 12,45 | 13,95 | 7,72% | - |
| 30.12.2020 | 12,87 | 13,03 | 12,74 | 12,95 | 0,66% | - |
| 29.12.2020 | 13,37 | 13,74 | 12,74 | 12,87 | -3,92% | - |
| 28.12.2020 | 13,39 | 13,39 | 13,39 | 13,39 | -0,04% | - |
| 24.12.2020 | 13,43 | 13,43 | 13,09 | 13,40 | -1,14% | - |
| 23.12.2020 | 13,68 | 13,70 | 13,52 | 13,55 | 2,26% | - |
| 22.12.2020 | 13,91 | 14,08 | 13,25 | 13,25 | -2,57% | - |
| 21.12.2020 | 13,42 | 13,78 | 13,33 | 13,60 | 0,78% | - |
| 18.12.2020 | 14,28 | 14,29 | 13,50 | 13,50 | 0,11% | - |
| 17.12.2020 | 13,50 | 13,56 | 13,06 | 13,48 | -0,26% | - |
| 16.12.2020 | 13,24 | 13,64 | 13,24 | 13,52 | 2,39% | - |
| 15.12.2020 | 13,21 | 13,61 | 12,83 | 13,20 | 3,94% | - |
| 14.12.2020 | 12,91 | 13,14 | 12,67 | 12,70 | 0,51% | - |
| 11.12.2020 | 11,89 | 12,72 | 11,85 | 12,64 | 6,49% | - |
| 10.12.2020 | 12,09 | 12,19 | 11,82 | 11,87 | -2,43% | - |
| 09.12.2020 | 12,86 | 12,86 | 12,16 | 12,16 | -4,52% | - |
| 08.12.2020 | 12,71 | 12,74 | 12,71 | 12,74 | -3,27% | - |
| 07.12.2020 | 12,61 | 13,30 | 12,50 | 13,17 | 4,28% | - |
| 04.12.2020 | 12,68 | 12,77 | 12,45 | 12,63 | 1,53% | - |
| 03.12.2020 | 12,69 | 12,95 | 12,44 | 12,44 | 4,76% | - |
| 02.12.2020 | 11,64 | 11,98 | 11,18 | 11,87 | 6,79% | - |
| 01.12.2020 | 11,39 | 11,62 | 11,12 | 11,12 | 1,18% | - |
| 30.11.2020 | 11,48 | 11,64 | 10,99 | 10,99 | -3,85% | - |
| 27.11.2020 | 11,53 | 11,56 | 11,29 | 11,43 | 1,24% | - |
| 25.11.2020 | 10,80 | 11,39 | 10,80 | 11,29 | 4,64% | - |
| 24.11.2020 | 11,05 | 11,05 | 10,76 | 10,79 | 1,22% | - |
| 23.11.2020 | 10,75 | 10,79 | 10,64 | 10,66 | -0,19% | - |
| 20.11.2020 | 10,92 | 10,92 | 10,68 | 10,68 | -2,38% | - |
| 19.11.2020 | 10,83 | 10,98 | 10,72 | 10,94 | 2,01% | - |
| 18.11.2020 | 11,19 | 11,29 | 10,63 | 10,72 | -4,92% | - |
| 17.11.2020 | 11,30 | 11,60 | 11,24 | 11,28 | 1,81% | - |
| 16.11.2020 | 11,14 | 11,59 | 11,04 | 11,08 | 7,73% | - |
| 13.11.2020 | 10,64 | 11,00 | 10,25 | 10,28 | 2,14% | - |
| 12.11.2020 | 9,81 | 10,20 | 9,81 | 10,07 | 1,87% | - |
| 11.11.2020 | 9,28 | 10,03 | 9,09 | 9,88 | -0,15% | - |
| 10.11.2020 | 9,95 | 10,25 | 9,85 | 9,90 | 0,05% | - |
| 09.11.2020 | 9,64 | 10,27 | 9,64 | 9,89 | -1,88% | - |
| 06.11.2020 | 4,31 | 10,23 | 4,31 | 10,08 | 1,05% | - |
| 05.11.2020 | 9,55 | 10,41 | 9,55 | 9,98 | 11,76% | - |
| 04.11.2020 | 8,87 | 9,13 | 8,76 | 8,93 | -1,60% | - |
| 03.11.2020 | 9,00 | 9,13 | 8,76 | 9,07 | 8,36% | - |
| 02.11.2020 | 7,96 | 8,61 | 7,91 | 8,37 | 6,62% | - |
| 30.10.2020 | 7,88 | 7,96 | 7,76 | 7,85 | -5,25% | - |
| 29.10.2020 | 8,35 | 8,43 | 8,01 | 8,29 | -0,30% | - |
| 28.10.2020 | 8,45 | 8,62 | 8,31 | 8,31 | -3,54% | - |
| 27.10.2020 | 8,95 | 9,03 | 8,57 | 8,62 | -1,32% | - |
| 26.10.2020 | 9,03 | 9,07 | 8,72 | 8,73 | -1,41% | - |
| 23.10.2020 | 8,78 | 9,07 | 8,78 | 8,86 | 3,27% | - |
| 22.10.2020 | 8,64 | 8,78 | 8,51 | 8,58 | -1,72% | - |
| 21.10.2020 | 8,54 | 8,82 | 8,53 | 8,73 | 1,28% | - |
| 20.10.2020 | 8,73 | 8,74 | 8,48 | 8,62 | 0,47% | - |
| 19.10.2020 | 8,49 | 8,68 | 8,49 | 8,58 | -0,64% | - |
| 16.10.2020 | 8,48 | 8,65 | 8,33 | 8,63 | -1,32% | - |
| 15.10.2020 | 8,30 | 8,75 | 8,26 | 8,75 | 6,06% | - |
| 14.10.2020 | 8,52 | 8,73 | 8,07 | 8,25 | -6,31% | - |
| 13.10.2020 | 8,55 | 9,01 | 8,55 | 8,80 | 0,63% | - |
| 12.10.2020 | 9,35 | 9,38 | 8,67 | 8,75 | -5,51% | - |
| 09.10.2020 | 9,12 | 9,42 | 8,76 | 9,26 | 3,81% | - |
| 08.10.2020 | 8,75 | 9,14 | 8,75 | 8,92 | 0,73% | - |
| 07.10.2020 | 8,73 | 9,07 | 8,59 | 8,85 | 0,06% | - |
| 06.10.2020 | 9,31 | 9,31 | 8,81 | 8,85 | -0,56% | - |
| 05.10.2020 | 9,29 | 9,38 | 8,74 | 8,90 | -2,20% | - |