Echtzeit-Aktienkurs Core-Mark Holding Co. Inc.
Bid:
Ask:
Aktienkurse zur Core-Mark Holding Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2021 | 45,95 | 46,24 | 45,01 | 45,65 | -0,76% | 2.308.908,00 |
| 31.08.2021 | 46,08 | 46,24 | 45,59 | 46,00 | 2,40% | 1.383.760,00 |
| 30.08.2021 | 45,49 | 45,55 | 44,69 | 44,92 | -1,27% | 351.979,00 |
| 27.08.2021 | 44,31 | 45,62 | 44,24 | 45,50 | 2,76% | 491.358,00 |
| 26.08.2021 | 43,75 | 44,50 | 43,73 | 44,28 | 1,00% | 758.341,00 |
| 25.08.2021 | 44,02 | 44,26 | 43,56 | 43,84 | -0,36% | 677.185,00 |
| 24.08.2021 | 43,58 | 44,12 | 43,58 | 44,00 | 1,13% | 746.137,00 |
| 23.08.2021 | 42,93 | 43,59 | 42,66 | 43,51 | 1,90% | 117.470,00 |
| 20.08.2021 | 42,30 | 42,96 | 41,71 | 42,70 | 0,52% | 602.059,00 |
| 19.08.2021 | 42,82 | 43,86 | 42,31 | 42,48 | -1,89% | 649.752,00 |
| 18.08.2021 | 43,37 | 43,56 | 43,24 | 43,30 | -0,55% | 359.707,00 |
| 17.08.2021 | 43,22 | 43,65 | 43,06 | 43,54 | 0,09% | 330.204,00 |
| 16.08.2021 | 43,77 | 43,90 | 43,46 | 43,50 | -1,16% | 1.101.834,00 |
| 13.08.2021 | 44,22 | 44,22 | 43,80 | 44,01 | -0,16% | 837.254,00 |
| 12.08.2021 | 42,75 | 44,67 | 42,75 | 44,08 | 3,74% | 2.335.199,00 |
| 11.08.2021 | 42,41 | 42,66 | 42,01 | 42,49 | 0,19% | 317.989,00 |
| 10.08.2021 | 41,58 | 42,58 | 41,49 | 42,41 | 1,92% | 318.194,00 |
| 09.08.2021 | 41,49 | 42,09 | 41,29 | 41,61 | 0,22% | 300.268,00 |
| 06.08.2021 | 41,00 | 42,08 | 41,00 | 41,52 | -0,36% | 287.380,00 |
| 05.08.2021 | 41,02 | 41,78 | 41,02 | 41,67 | 1,39% | 223.876,00 |
| 04.08.2021 | 41,58 | 41,75 | 40,98 | 41,10 | -1,84% | 274.615,00 |
| 03.08.2021 | 42,68 | 42,77 | 41,62 | 41,87 | -1,67% | 387.529,00 |
| 02.08.2021 | 43,09 | 43,61 | 42,48 | 42,58 | -1,07% | 198.568,00 |
| 30.07.2021 | 42,58 | 43,60 | 42,58 | 43,04 | -0,19% | 254.018,00 |
| 29.07.2021 | 42,75 | 43,69 | 42,72 | 43,12 | 1,24% | 455.493,00 |
| 28.07.2021 | 42,66 | 43,40 | 42,30 | 42,59 | -0,07% | 340.954,00 |
| 27.07.2021 | 42,48 | 42,83 | 42,28 | 42,62 | -0,21% | 275.797,00 |
| 26.07.2021 | 43,01 | 43,13 | 42,47 | 42,71 | 0,19% | 287.785,00 |
| 23.07.2021 | 42,32 | 42,76 | 42,23 | 42,63 | 0,95% | 233.357,00 |
| 22.07.2021 | 42,79 | 42,83 | 42,17 | 42,23 | -1,74% | 592.194,00 |
| 21.07.2021 | 43,44 | 43,72 | 42,89 | 42,98 | -0,30% | 264.808,00 |
| 20.07.2021 | 42,23 | 43,46 | 41,94 | 43,11 | 2,57% | 390.370,00 |
| 19.07.2021 | 42,26 | 42,47 | 41,76 | 42,03 | -2,10% | 300.925,00 |
| 16.07.2021 | 43,56 | 43,56 | 42,93 | 42,93 | -0,69% | 188.176,00 |
| 15.07.2021 | 43,72 | 43,85 | 43,13 | 43,23 | -1,37% | 364.440,00 |
| 14.07.2021 | 44,13 | 44,28 | 43,65 | 43,83 | -0,07% | 283.094,00 |
| 13.07.2021 | 44,35 | 44,41 | 43,77 | 43,86 | -1,22% | 492.220,00 |
| 12.07.2021 | 44,30 | 44,62 | 44,10 | 44,40 | -0,27% | 393.907,00 |
| 09.07.2021 | 43,69 | 44,71 | 43,65 | 44,52 | 2,53% | 235.505,00 |
| 08.07.2021 | 43,11 | 43,97 | 43,00 | 43,42 | -0,46% | 423.457,00 |
| 07.07.2021 | 43,62 | 43,92 | 43,33 | 43,62 | -0,25% | 409.322,00 |
| 06.07.2021 | 44,23 | 44,37 | 43,62 | 43,73 | -1,33% | 284.835,00 |
| 02.07.2021 | 44,78 | 44,78 | 44,22 | 44,32 | -0,36% | 223.859,00 |
| 01.07.2021 | 45,28 | 45,28 | 44,21 | 44,48 | -1,18% | 492.680,00 |
| 30.06.2021 | 44,07 | 45,24 | 44,07 | 45,01 | 1,99% | 658.187,00 |
| 29.06.2021 | 44,61 | 44,61 | 44,12 | 44,13 | -0,88% | 415.694,00 |
| 28.06.2021 | 45,62 | 45,62 | 43,91 | 44,52 | -2,41% | 342.057,00 |
| 25.06.2021 | 45,88 | 45,96 | 45,54 | 45,62 | -0,04% | 1.634.369,00 |
| 24.06.2021 | 46,04 | 46,04 | 45,34 | 45,64 | -0,04% | 279.203,00 |
| 23.06.2021 | 45,75 | 45,95 | 45,22 | 45,66 | 0,62% | 245.754,00 |
| 22.06.2021 | 45,17 | 45,51 | 44,19 | 45,38 | 0,40% | 332.375,00 |
| 21.06.2021 | 44,52 | 45,28 | 44,52 | 45,20 | 2,10% | 364.735,00 |
| 18.06.2021 | 43,39 | 44,38 | 43,39 | 44,27 | -0,58% | 477.604,00 |
| 17.06.2021 | 44,99 | 45,25 | 44,47 | 44,53 | -1,26% | 221.884,00 |
| 16.06.2021 | 45,71 | 45,71 | 44,98 | 45,10 | -1,42% | 216.047,00 |
| 15.06.2021 | 46,65 | 46,65 | 45,70 | 45,75 | -1,53% | 197.703,00 |
| 14.06.2021 | 47,12 | 47,28 | 46,36 | 46,46 | -1,46% | 290.878,00 |
| 11.06.2021 | 46,51 | 47,16 | 46,47 | 47,15 | 1,73% | 228.982,00 |
| 10.06.2021 | 46,32 | 46,65 | 46,09 | 46,35 | 0,17% | 398.106,00 |
| 09.06.2021 | 46,72 | 46,80 | 46,12 | 46,27 | -0,79% | 257.841,00 |
| 08.06.2021 | 46,14 | 46,93 | 46,02 | 46,64 | 1,33% | 346.759,00 |
| 07.06.2021 | 46,16 | 46,19 | 45,62 | 46,03 | 0,90% | 749.741,00 |
| 04.06.2021 | 46,42 | 46,51 | 45,42 | 45,62 | -1,81% | 658.209,00 |
| 03.06.2021 | 45,99 | 46,55 | 45,77 | 46,46 | 0,02% | 766.153,00 |
| 02.06.2021 | 46,82 | 46,96 | 46,19 | 46,45 | -1,06% | 654.904,00 |
| 01.06.2021 | 45,99 | 47,01 | 45,83 | 46,95 | 2,38% | 376.754,00 |
| 28.05.2021 | 44,53 | 46,08 | 44,53 | 45,86 | 1,98% | 507.925,00 |
| 27.05.2021 | 45,66 | 46,41 | 44,96 | 44,97 | -0,97% | 550.961,00 |
| 26.05.2021 | 45,38 | 45,73 | 45,04 | 45,41 | 0,62% | 822.274,00 |
| 25.05.2021 | 46,24 | 46,51 | 45,08 | 45,13 | -1,91% | 1.038.611,00 |
| 24.05.2021 | 46,47 | 46,78 | 45,49 | 46,01 | -0,63% | 526.936,00 |
| 21.05.2021 | 47,02 | 47,58 | 45,83 | 46,30 | -1,49% | 1.217.348,00 |
| 20.05.2021 | 45,85 | 47,84 | 45,40 | 47,00 | 2,82% | 1.223.666,00 |
| 19.05.2021 | 44,69 | 46,37 | 44,19 | 45,71 | 1,40% | 1.965.894,00 |
| 18.05.2021 | 45,00 | 45,58 | 43,75 | 45,08 | 6,85% | 8.298.549,00 |
| 17.05.2021 | 42,51 | 45,01 | 41,71 | 42,19 | -1,38% | 963.754,00 |
| 14.05.2021 | 42,32 | 42,90 | 42,32 | 42,78 | 2,03% | 195.432,00 |
| 13.05.2021 | 40,62 | 42,25 | 40,51 | 41,93 | 3,30% | 203.324,00 |
| 12.05.2021 | 42,36 | 42,67 | 40,40 | 40,59 | -4,70% | 175.796,00 |
| 11.05.2021 | 42,01 | 43,12 | 42,01 | 42,59 | -0,05% | 150.317,00 |
| 10.05.2021 | 42,55 | 43,46 | 42,41 | 42,61 | -0,28% | 252.398,00 |
| 07.05.2021 | 42,70 | 42,80 | 42,05 | 42,73 | 1,71% | 95.708,00 |
| 06.05.2021 | 42,66 | 43,59 | 41,39 | 42,01 | -3,00% | 180.019,00 |
| 05.05.2021 | 43,59 | 43,59 | 42,60 | 43,31 | 0,21% | 192.619,00 |
| 04.05.2021 | 43,09 | 43,43 | 42,80 | 43,22 | -0,07% | 160.588,00 |
| 03.05.2021 | 43,04 | 43,59 | 42,14 | 43,25 | 1,62% | 236.289,00 |
| 30.04.2021 | 42,13 | 42,86 | 41,71 | 42,56 | -0,47% | 239.520,00 |
| 29.04.2021 | 42,99 | 43,48 | 42,14 | 42,76 | -0,14% | 117.936,00 |
| 28.04.2021 | 42,53 | 42,86 | 42,01 | 42,82 | 0,85% | 154.055,00 |
| 27.04.2021 | 42,09 | 42,98 | 41,55 | 42,46 | 0,83% | 143.547,00 |
| 26.04.2021 | 42,96 | 43,03 | 42,02 | 42,11 | -1,93% | 154.788,00 |
| 23.04.2021 | 42,50 | 43,15 | 41,81 | 42,94 | 1,71% | 232.913,00 |
| 22.04.2021 | 42,78 | 42,78 | 41,58 | 42,22 | -0,85% | 125.159,00 |
| 21.04.2021 | 41,62 | 42,76 | 41,37 | 42,58 | 2,31% | 171.335,00 |
| 20.04.2021 | 42,76 | 42,80 | 41,27 | 41,62 | -2,55% | 249.936,00 |
| 19.04.2021 | 43,61 | 43,99 | 42,44 | 42,71 | -2,24% | 182.009,00 |
| 16.04.2021 | 43,46 | 43,96 | 43,06 | 43,69 | 1,16% | 212.861,00 |
| 15.04.2021 | 42,52 | 43,19 | 42,16 | 43,19 | 2,01% | 172.080,00 |
| 14.04.2021 | 41,85 | 42,66 | 41,00 | 42,34 | 1,66% | 175.689,00 |
| 13.04.2021 | 41,91 | 42,13 | 39,61 | 41,65 | -1,21% | 189.468,00 |