22,030$
-2,13%
Echtzeit-Aktienkurs Core Laboratories N.V.
Bid:
Ask:
Aktienkurse zur Core Laboratories N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,00 | 18,12 | 17,85 | 18,04 | 0,78% | 274.447,00 |
| 16.05.2024 | 18,08 | 18,29 | 17,89 | 17,90 | -1,43% | 380.774,00 |
| 15.05.2024 | 18,17 | 18,27 | 17,68 | 18,16 | 0,06% | 318.037,00 |
| 14.05.2024 | 17,60 | 18,17 | 17,53 | 18,15 | 4,43% | 600.281,00 |
| 13.05.2024 | 17,28 | 17,40 | 16,99 | 17,38 | 2,24% | 367.290,00 |
| 10.05.2024 | 17,14 | 17,18 | 16,84 | 17,00 | -0,53% | 421.327,00 |
| 09.05.2024 | 16,55 | 17,12 | 16,48 | 17,09 | 3,95% | 326.416,00 |
| 08.05.2024 | 15,95 | 16,46 | 15,86 | 16,44 | 2,24% | 296.294,00 |
| 07.05.2024 | 16,11 | 16,36 | 16,06 | 16,08 | 0,12% | 223.870,00 |
| 06.05.2024 | 16,18 | 16,49 | 16,02 | 16,06 | 0,88% | 263.468,00 |
| 03.05.2024 | 15,87 | 16,16 | 15,76 | 15,92 | 1,40% | 210.604,00 |
| 02.05.2024 | 16,00 | 16,23 | 15,67 | 15,70 | -0,06% | 317.490,00 |
| 01.05.2024 | 15,85 | 16,03 | 15,62 | 15,71 | -0,57% | 297.583,00 |
| 30.04.2024 | 16,83 | 16,83 | 15,70 | 15,80 | -6,78% | 418.318,00 |
| 29.04.2024 | 16,92 | 17,07 | 16,76 | 16,95 | 0,06% | 311.089,00 |
| 26.04.2024 | 17,16 | 17,54 | 16,78 | 16,94 | -0,76% | 522.902,00 |
| 25.04.2024 | 17,84 | 17,92 | 16,47 | 17,07 | 3,27% | 693.893,00 |
| 24.04.2024 | 16,79 | 16,96 | 16,52 | 16,53 | -2,71% | 412.749,00 |
| 23.04.2024 | 16,83 | 17,29 | 16,80 | 16,99 | 0,12% | 425.546,00 |
| 22.04.2024 | 17,06 | 17,26 | 16,72 | 16,97 | -1,22% | 307.758,00 |
| 19.04.2024 | 16,82 | 17,24 | 16,82 | 17,18 | 1,12% | 365.199,00 |
| 18.04.2024 | 16,89 | 17,53 | 16,87 | 16,99 | 1,80% | 434.718,00 |
| 17.04.2024 | 17,18 | 17,33 | 16,55 | 16,69 | -3,19% | 447.685,00 |
| 16.04.2024 | 17,11 | 17,33 | 16,89 | 17,24 | -0,81% | 444.279,00 |
| 15.04.2024 | 17,42 | 17,66 | 17,26 | 17,38 | -0,69% | 416.376,00 |
| 12.04.2024 | 18,00 | 18,22 | 17,24 | 17,50 | -2,18% | 455.475,00 |
| 11.04.2024 | 17,78 | 17,90 | 17,52 | 17,89 | 1,47% | 505.217,00 |
| 10.04.2024 | 17,35 | 17,66 | 17,17 | 17,63 | 0,23% | 379.050,00 |
| 09.04.2024 | 17,39 | 17,60 | 17,27 | 17,59 | 1,85% | 189.855,00 |
| 08.04.2024 | 17,39 | 17,52 | 17,23 | 17,27 | -0,35% | 218.149,00 |
| 05.04.2024 | 17,05 | 17,43 | 16,88 | 17,33 | 2,06% | 268.346,00 |
| 04.04.2024 | 17,37 | 17,61 | 16,96 | 16,98 | -2,19% | 355.628,00 |
| 03.04.2024 | 17,31 | 17,54 | 17,25 | 17,36 | 0,17% | 332.743,00 |
| 02.04.2024 | 17,23 | 17,34 | 16,75 | 17,33 | 1,17% | 602.569,00 |
| 01.04.2024 | 17,21 | 17,21 | 16,83 | 17,13 | 0,29% | 250.759,00 |
| 28.03.2024 | 17,17 | 17,34 | 17,01 | 17,08 | 0,53% | 324.701,00 |
| 27.03.2024 | 16,56 | 17,04 | 16,52 | 16,99 | 2,97% | 250.753,00 |
| 26.03.2024 | 17,16 | 17,16 | 16,41 | 16,50 | -3,79% | 493.569,00 |
| 25.03.2024 | 16,74 | 17,17 | 16,74 | 17,15 | 3,06% | 304.693,00 |
| 22.03.2024 | 16,80 | 17,03 | 16,54 | 16,64 | -1,30% | 315.597,00 |
| 21.03.2024 | 16,52 | 16,88 | 16,49 | 16,86 | 1,63% | 287.466,00 |
| 20.03.2024 | 16,25 | 16,79 | 16,22 | 16,59 | 1,72% | 305.058,00 |
| 19.03.2024 | 16,05 | 16,34 | 16,05 | 16,31 | 1,49% | 253.261,00 |
| 18.03.2024 | 16,42 | 16,42 | 16,01 | 16,07 | -2,55% | 245.212,00 |
| 15.03.2024 | 15,97 | 16,56 | 15,97 | 16,49 | 2,68% | 1.000.789,00 |
| 14.03.2024 | 16,07 | 16,38 | 15,95 | 16,06 | -0,12% | 365.450,00 |
| 13.03.2024 | 16,18 | 16,51 | 15,89 | 16,08 | 0,25% | 276.816,00 |
| 12.03.2024 | 16,16 | 16,16 | 15,80 | 16,04 | -1,11% | 200.869,00 |
| 11.03.2024 | 15,94 | 16,25 | 15,66 | 16,22 | 1,76% | 296.919,00 |
| 08.03.2024 | 16,05 | 16,26 | 15,80 | 15,94 | -0,19% | 345.722,00 |
| 07.03.2024 | 15,62 | 16,07 | 15,57 | 15,97 | 2,50% | 474.901,00 |
| 06.03.2024 | 15,76 | 15,87 | 15,40 | 15,58 | 0,58% | 325.358,00 |
| 05.03.2024 | 15,39 | 15,62 | 15,25 | 15,49 | -0,13% | 371.915,00 |
| 04.03.2024 | 15,48 | 15,73 | 15,31 | 15,51 | 0,32% | 409.034,00 |
| 01.03.2024 | 15,18 | 15,70 | 15,18 | 15,46 | 3,27% | 376.653,00 |
| 29.02.2024 | 15,08 | 15,27 | 14,70 | 14,97 | 1,08% | 558.480,00 |
| 28.02.2024 | 14,60 | 14,83 | 14,47 | 14,81 | -0,94% | 447.831,00 |
| 27.02.2024 | 14,19 | 15,03 | 14,19 | 14,95 | 5,88% | 369.087,00 |
| 26.02.2024 | 14,22 | 14,56 | 14,09 | 14,12 | -1,26% | 342.867,00 |
| 23.02.2024 | 13,98 | 14,41 | 13,82 | 14,30 | 1,35% | 460.181,00 |
| 22.02.2024 | 14,37 | 14,51 | 14,03 | 14,11 | -2,62% | 583.676,00 |
| 21.02.2024 | 14,52 | 14,86 | 14,02 | 14,49 | -0,89% | 1.090.142,00 |
| 20.02.2024 | 14,68 | 14,84 | 14,44 | 14,62 | 0,14% | 514.120,00 |
| 16.02.2024 | 14,88 | 14,98 | 14,50 | 14,60 | -1,82% | 435.324,00 |
| 15.02.2024 | 14,25 | 15,02 | 14,25 | 14,87 | 4,50% | 424.900,00 |
| 14.02.2024 | 14,31 | 14,39 | 13,88 | 14,23 | 0,57% | 425.433,00 |
| 13.02.2024 | 14,80 | 14,89 | 14,05 | 14,15 | -5,35% | 534.133,00 |
| 12.02.2024 | 14,60 | 15,23 | 14,60 | 14,95 | 2,96% | 454.768,00 |
| 09.02.2024 | 14,80 | 14,92 | 14,32 | 14,52 | -2,35% | 377.704,00 |
| 08.02.2024 | 14,59 | 15,00 | 14,46 | 14,87 | 1,85% | 416.569,00 |
| 07.02.2024 | 14,91 | 14,92 | 14,45 | 14,60 | -2,21% | 419.322,00 |
| 06.02.2024 | 14,97 | 15,09 | 14,70 | 14,93 | 0,07% | 472.493,00 |
| 05.02.2024 | 14,75 | 15,01 | 14,58 | 14,92 | 0,61% | 877.347,00 |
| 02.02.2024 | 14,90 | 14,90 | 14,27 | 14,83 | -1,33% | 834.225,00 |
| 01.02.2024 | 16,72 | 16,97 | 14,78 | 15,03 | -4,69% | 848.015,00 |
| 31.01.2024 | 16,46 | 16,54 | 15,73 | 15,77 | -3,61% | 616.894,00 |
| 30.01.2024 | 16,06 | 16,43 | 15,60 | 16,36 | -0,67% | 440.657,00 |
| 29.01.2024 | 16,62 | 16,96 | 16,23 | 16,47 | -2,08% | 322.904,00 |
| 26.01.2024 | 16,71 | 16,99 | 16,54 | 16,82 | 0,84% | 294.838,00 |
| 25.01.2024 | 16,60 | 16,71 | 16,13 | 16,68 | 2,58% | 499.443,00 |
| 24.01.2024 | 15,70 | 16,50 | 15,49 | 16,26 | 5,31% | 692.707,00 |
| 23.01.2024 | 15,55 | 15,88 | 15,33 | 15,44 | -0,06% | 1.666.737,00 |
| 22.01.2024 | 15,49 | 15,54 | 14,91 | 15,45 | 0,19% | 629.918,00 |
| 19.01.2024 | 15,77 | 15,82 | 15,34 | 15,42 | -1,97% | 1.094.302,00 |
| 18.01.2024 | 15,32 | 15,83 | 15,25 | 15,73 | 3,28% | 357.329,00 |
| 17.01.2024 | 15,14 | 15,44 | 14,98 | 15,23 | -1,30% | 490.250,00 |
| 16.01.2024 | 15,65 | 16,08 | 15,41 | 15,43 | -2,16% | 497.592,00 |
| 12.01.2024 | 16,01 | 16,24 | 15,63 | 15,77 | 1,02% | 521.635,00 |
| 11.01.2024 | 16,11 | 16,18 | 15,25 | 15,61 | -3,04% | 694.431,00 |
| 10.01.2024 | 16,31 | 16,32 | 15,99 | 16,10 | -1,89% | 318.816,00 |
| 09.01.2024 | 16,90 | 16,93 | 16,18 | 16,41 | -3,36% | 488.248,00 |
| 08.01.2024 | 16,95 | 17,13 | 16,47 | 16,98 | -2,92% | 479.548,00 |
| 05.01.2024 | 17,13 | 17,71 | 17,00 | 17,49 | 2,46% | 374.114,00 |
| 04.01.2024 | 17,32 | 17,66 | 16,83 | 17,07 | -2,23% | 597.826,00 |
| 03.01.2024 | 17,46 | 17,90 | 17,07 | 17,46 | -0,17% | 475.572,00 |
| 02.01.2024 | 17,80 | 18,19 | 17,40 | 17,49 | -0,96% | 258.793,00 |
| 29.12.2023 | 18,00 | 18,08 | 17,57 | 17,66 | -2,38% | 284.463,00 |
| 28.12.2023 | 18,60 | 18,60 | 18,05 | 18,09 | -2,74% | 228.420,00 |
| 27.12.2023 | 18,80 | 18,85 | 18,51 | 18,60 | -0,80% | 203.089,00 |
| 26.12.2023 | 18,39 | 18,83 | 18,22 | 18,75 | 3,19% | 230.897,00 |