Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 20,52 | 20,90 | 20,52 | 20,90 | 0,82% | 17.035,00 |
| 16.12.2025 | 20,06 | 20,92 | 20,01 | 20,73 | 1,92% | 25.303,00 |
| 15.12.2025 | 20,39 | 20,58 | 20,15 | 20,34 | -0,64% | 32.186,00 |
| 12.12.2025 | 20,50 | 20,84 | 19,78 | 20,47 | -1,06% | 44.391,00 |
| 11.12.2025 | 19,98 | 20,80 | 19,98 | 20,69 | 5,40% | 32.038,00 |
| 10.12.2025 | 18,62 | 19,89 | 18,62 | 19,63 | 3,53% | 34.077,00 |
| 09.12.2025 | 19,22 | 19,25 | 18,96 | 18,96 | 0,74% | 16.671,00 |
| 08.12.2025 | 18,75 | 19,24 | 18,65 | 18,82 | 0,37% | 17.028,00 |
| 05.12.2025 | 18,81 | 19,06 | 18,66 | 18,75 | 0,05% | 10.683,00 |
| 04.12.2025 | 19,05 | 19,05 | 18,68 | 18,74 | -2,40% | 8.970,00 |
| 03.12.2025 | 18,59 | 19,25 | 18,59 | 19,20 | 2,73% | 27.495,00 |
| 02.12.2025 | 18,60 | 18,92 | 18,44 | 18,69 | 0,48% | 20.718,00 |
| 01.12.2025 | 18,82 | 19,25 | 18,53 | 18,60 | -1,59% | 31.290,00 |
| 28.11.2025 | 18,70 | 19,24 | 18,70 | 18,90 | 0,21% | 10.126,00 |
| 26.11.2025 | 18,88 | 19,42 | 18,72 | 18,86 | -1,92% | 13.167,00 |
| 25.11.2025 | 18,78 | 19,34 | 18,78 | 19,23 | 3,78% | 11.456,00 |
| 24.11.2025 | 18,80 | 18,80 | 17,87 | 18,53 | -1,33% | 13.001,00 |
| 21.11.2025 | 18,43 | 19,17 | 18,18 | 18,78 | 1,51% | 19.013,00 |
| 20.11.2025 | 18,35 | 18,72 | 17,92 | 18,50 | 2,21% | 24.049,00 |
| 19.11.2025 | 17,98 | 18,40 | 17,67 | 18,10 | 1,29% | 30.974,00 |
| 18.11.2025 | 17,36 | 18,07 | 17,36 | 17,87 | 1,77% | 24.926,00 |
| 17.11.2025 | 18,11 | 18,45 | 17,55 | 17,56 | -5,29% | 42.206,00 |
| 14.11.2025 | 18,80 | 19,07 | 18,54 | 18,54 | -3,44% | 8.451,00 |
| 13.11.2025 | 18,70 | 19,20 | 18,70 | 19,20 | 0,42% | 12.084,00 |
| 12.11.2025 | 18,47 | 19,22 | 18,35 | 19,12 | 1,43% | 26.581,00 |
| 11.11.2025 | 19,44 | 19,87 | 18,56 | 18,85 | -4,46% | 18.317,00 |
| 10.11.2025 | 19,13 | 19,89 | 19,03 | 19,73 | 2,55% | 28.793,00 |
| 07.11.2025 | 18,93 | 20,30 | 18,69 | 19,24 | 0,94% | 15.597,00 |
| 06.11.2025 | 18,66 | 19,07 | 18,66 | 19,06 | 1,06% | 16.499,00 |
| 05.11.2025 | 18,35 | 18,90 | 18,34 | 18,86 | 3,00% | 31.237,00 |
| 04.11.2025 | 17,00 | 18,54 | 16,60 | 18,31 | -0,16% | 27.041,00 |
| 03.11.2025 | 17,93 | 18,56 | 17,93 | 18,34 | 2,40% | 20.661,00 |
| 31.10.2025 | 17,70 | 18,03 | 17,70 | 17,91 | 0,67% | 9.647,00 |
| 30.10.2025 | 18,07 | 18,42 | 17,79 | 17,79 | -2,79% | 13.383,00 |
| 29.10.2025 | 18,19 | 18,66 | 17,85 | 18,30 | -0,11% | 23.576,00 |
| 28.10.2025 | 18,29 | 18,67 | 18,25 | 18,32 | 1,05% | 25.563,00 |
| 27.10.2025 | 19,15 | 19,25 | 18,12 | 18,13 | -5,13% | 25.668,00 |
| 24.10.2025 | 19,55 | 19,84 | 19,00 | 19,11 | -0,31% | 10.934,00 |
| 23.10.2025 | 19,24 | 19,30 | 19,06 | 19,17 | -0,10% | 8.330,00 |
| 22.10.2025 | 18,81 | 19,19 | 18,70 | 19,19 | 2,07% | 15.437,00 |
| 21.10.2025 | 18,56 | 19,45 | 18,56 | 18,80 | 0,75% | 16.788,00 |
| 20.10.2025 | 18,31 | 18,80 | 18,31 | 18,66 | 0,92% | 17.569,00 |
| 17.10.2025 | 18,41 | 18,84 | 18,41 | 18,49 | -0,64% | 14.961,00 |
| 16.10.2025 | 18,80 | 18,88 | 18,59 | 18,61 | -1,12% | 14.913,00 |
| 15.10.2025 | 18,25 | 18,98 | 18,25 | 18,82 | 3,18% | 15.676,00 |
| 14.10.2025 | 18,03 | 18,49 | 17,88 | 18,24 | 0,05% | 21.075,00 |
| 13.10.2025 | 17,91 | 18,74 | 17,50 | 18,23 | 1,00% | 17.178,00 |
| 10.10.2025 | 18,44 | 18,76 | 18,00 | 18,05 | -1,42% | 22.949,00 |
| 09.10.2025 | 18,82 | 18,89 | 18,31 | 18,31 | -2,50% | 16.165,00 |
| 08.10.2025 | 18,82 | 19,16 | 18,38 | 18,78 | 0,54% | 10.220,00 |
| 07.10.2025 | 19,20 | 19,20 | 18,43 | 18,68 | -2,45% | 27.122,00 |
| 06.10.2025 | 18,91 | 19,34 | 18,30 | 19,15 | -1,03% | 50.553,00 |
| 02.10.2025 | 19,84 | 19,90 | 19,35 | 19,35 | -2,96% | 27.107,00 |
| 01.10.2025 | 20,32 | 20,58 | 19,54 | 19,94 | -2,97% | 33.547,00 |
| 30.09.2025 | 20,93 | 21,01 | 20,09 | 20,55 | -1,96% | 33.826,00 |
| 29.09.2025 | 21,79 | 21,79 | 20,95 | 20,96 | -3,32% | 15.851,00 |
| 26.09.2025 | 21,50 | 22,00 | 21,50 | 21,68 | 0,93% | 25.952,00 |
| 25.09.2025 | 21,80 | 22,20 | 21,48 | 21,48 | -1,78% | 17.263,00 |
| 24.09.2025 | 21,72 | 21,87 | 21,28 | 21,87 | 1,20% | 21.713,00 |
| 23.09.2025 | 21,64 | 22,29 | 21,55 | 21,61 | 0,28% | 23.117,00 |
| 22.09.2025 | 21,50 | 21,82 | 21,25 | 21,55 | 0,23% | 26.846,00 |
| 19.09.2025 | 21,91 | 22,00 | 21,25 | 21,50 | -1,92% | 64.745,00 |
| 18.09.2025 | 20,97 | 21,99 | 20,97 | 21,92 | 3,79% | 62.055,00 |