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