Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,64 | 15,75 | 15,49 | 15,60 | -0,38% | 18.642,00 |
| 15.05.2025 | 15,48 | 15,70 | 15,38 | 15,66 | 1,49% | 18.255,00 |
| 14.05.2025 | 15,53 | 15,53 | 15,33 | 15,43 | -0,90% | 27.177,00 |
| 13.05.2025 | 15,55 | 15,66 | 15,50 | 15,57 | 0,58% | 10.748,00 |
| 12.05.2025 | 16,00 | 16,00 | 15,33 | 15,48 | -0,71% | 38.526,00 |
| 09.05.2025 | 14,90 | 15,88 | 14,90 | 15,59 | 4,56% | 50.864,00 |
| 08.05.2025 | 15,23 | 15,23 | 14,48 | 14,91 | -3,31% | 29.826,00 |
| 07.05.2025 | 15,37 | 15,51 | 15,19 | 15,42 | 1,65% | 19.421,00 |
| 06.05.2025 | 15,45 | 15,66 | 15,15 | 15,17 | -2,32% | 24.002,00 |
| 05.05.2025 | 15,57 | 15,75 | 15,46 | 15,53 | -0,26% | 27.751,00 |
| 02.05.2025 | 15,39 | 15,78 | 15,34 | 15,57 | 2,30% | 31.054,00 |
| 01.05.2025 | 15,22 | 15,40 | 14,95 | 15,22 | -1,04% | 32.032,00 |
| 30.04.2025 | 14,83 | 15,39 | 14,69 | 15,38 | 3,15% | 34.231,00 |
| 29.04.2025 | 15,17 | 15,37 | 14,90 | 14,91 | -1,19% | 32.273,00 |
| 28.04.2025 | 15,32 | 15,32 | 14,97 | 15,09 | 0,00% | 15.605,00 |
| 25.04.2025 | 15,20 | 15,27 | 14,99 | 15,09 | -1,05% | 15.106,00 |
| 24.04.2025 | 15,06 | 15,36 | 15,06 | 15,25 | 1,46% | 18.352,00 |
| 23.04.2025 | 15,43 | 15,43 | 14,89 | 15,03 | -1,05% | 38.958,00 |
| 22.04.2025 | 15,30 | 15,37 | 15,03 | 15,19 | 0,73% | 21.048,00 |
| 21.04.2025 | 14,82 | 15,19 | 14,79 | 15,08 | -0,72% | 26.474,00 |
| 17.04.2025 | 15,11 | 15,39 | 15,06 | 15,19 | 0,80% | 27.870,00 |
| 16.04.2025 | 15,01 | 15,19 | 14,84 | 15,07 | 0,80% | 23.875,00 |
| 15.04.2025 | 15,08 | 15,18 | 14,88 | 14,95 | 0,20% | 25.659,00 |
| 14.04.2025 | 15,04 | 15,40 | 14,85 | 14,92 | -1,06% | 32.867,00 |
| 11.04.2025 | 14,69 | 15,33 | 14,69 | 15,08 | 2,03% | 19.122,00 |
| 10.04.2025 | 14,75 | 15,21 | 14,35 | 14,78 | -1,07% | 31.737,00 |
| 09.04.2025 | 14,06 | 15,57 | 14,06 | 14,94 | 5,88% | 53.241,00 |
| 08.04.2025 | 14,91 | 14,91 | 13,99 | 14,11 | -3,69% | 56.627,00 |
| 07.04.2025 | 14,58 | 15,34 | 14,25 | 14,65 | -2,14% | 53.033,00 |
| 04.04.2025 | 14,65 | 15,11 | 14,36 | 14,97 | -1,51% | 67.311,00 |
| 03.04.2025 | 15,34 | 15,45 | 14,95 | 15,20 | -3,68% | 39.581,00 |
| 02.04.2025 | 15,42 | 15,78 | 15,26 | 15,78 | 0,64% | 36.433,00 |
| 01.04.2025 | 15,10 | 15,76 | 14,99 | 15,68 | 3,16% | 52.418,00 |
| 31.03.2025 | 15,09 | 15,27 | 14,96 | 15,20 | -0,13% | 32.449,00 |
| 28.03.2025 | 14,95 | 15,29 | 14,86 | 15,22 | 1,26% | 35.112,00 |
| 27.03.2025 | 14,90 | 15,18 | 14,83 | 15,03 | 1,01% | 30.982,00 |
| 26.03.2025 | 14,82 | 15,15 | 14,79 | 14,88 | 0,20% | 55.363,00 |
| 25.03.2025 | 14,64 | 14,88 | 14,48 | 14,85 | 1,50% | 48.499,00 |
| 24.03.2025 | 15,27 | 15,27 | 14,58 | 14,63 | -2,21% | 59.078,00 |
| 21.03.2025 | 14,92 | 15,11 | 14,77 | 14,96 | -1,12% | 67.976,00 |
| 20.03.2025 | 14,55 | 15,16 | 14,55 | 15,13 | 3,63% | 40.892,00 |
| 19.03.2025 | 14,12 | 14,64 | 14,12 | 14,60 | 1,74% | 41.445,00 |
| 18.03.2025 | 14,08 | 14,39 | 13,97 | 14,35 | 2,43% | 27.728,00 |
| 17.03.2025 | 13,92 | 14,33 | 13,90 | 14,01 | -0,07% | 28.573,00 |
| 14.03.2025 | 13,81 | 14,14 | 13,78 | 14,02 | 3,09% | 29.053,00 |
| 13.03.2025 | 13,66 | 13,66 | 13,36 | 13,60 | 0,37% | 46.265,00 |
| 12.03.2025 | 13,33 | 13,72 | 13,17 | 13,55 | 2,89% | 34.483,00 |
| 11.03.2025 | 12,87 | 13,36 | 12,25 | 13,17 | -0,38% | 107.285,00 |
| 10.03.2025 | 13,69 | 13,93 | 13,11 | 13,22 | -3,92% | 53.283,00 |
| 07.03.2025 | 13,58 | 13,82 | 13,43 | 13,76 | 1,18% | 22.049,00 |
| 06.03.2025 | 13,33 | 13,67 | 13,33 | 13,60 | 2,03% | 25.926,00 |
| 05.03.2025 | 13,09 | 13,66 | 13,09 | 13,33 | 2,07% | 29.383,00 |
| 04.03.2025 | 13,00 | 13,16 | 12,70 | 13,06 | 0,00% | 62.185,00 |
| 03.03.2025 | 13,76 | 13,86 | 13,00 | 13,06 | -4,88% | 61.063,00 |
| 28.02.2025 | 13,69 | 13,81 | 13,58 | 13,73 | 0,29% | 27.851,00 |
| 27.02.2025 | 13,59 | 13,82 | 13,56 | 13,69 | -0,36% | 41.163,00 |
| 26.02.2025 | 13,48 | 13,79 | 13,32 | 13,74 | 1,40% | 37.332,00 |
| 25.02.2025 | 13,43 | 13,86 | 13,34 | 13,55 | 1,73% | 39.646,00 |
| 24.02.2025 | 13,40 | 13,48 | 13,20 | 13,32 | 0,45% | 34.139,00 |
| 21.02.2025 | 13,88 | 13,88 | 13,25 | 13,26 | -3,28% | 31.914,00 |
| 20.02.2025 | 14,11 | 14,22 | 13,60 | 13,71 | -2,49% | 25.749,00 |
| 19.02.2025 | 13,95 | 14,19 | 13,72 | 14,06 | 1,08% | 54.940,00 |
| 18.02.2025 | 13,56 | 14,01 | 13,44 | 13,91 | 3,50% | 46.918,00 |
| 14.02.2025 | 13,47 | 13,60 | 13,41 | 13,44 | -0,30% | 16.521,00 |
| 13.02.2025 | 13,22 | 13,57 | 13,08 | 13,48 | 3,06% | 27.805,00 |
| 12.02.2025 | 13,43 | 13,55 | 13,00 | 13,08 | -3,47% | 75.088,00 |
| 11.02.2025 | 13,86 | 13,94 | 13,50 | 13,55 | -2,02% | 27.738,00 |
| 10.02.2025 | 14,10 | 14,18 | 13,81 | 13,83 | -1,36% | 38.114,00 |
| 07.02.2025 | 14,39 | 14,44 | 14,02 | 14,02 | -3,04% | 33.695,00 |
| 06.02.2025 | 14,09 | 14,46 | 14,00 | 14,46 | 2,77% | 31.876,00 |
| 05.02.2025 | 14,18 | 14,40 | 13,89 | 14,07 | -1,81% | 55.719,00 |
| 04.02.2025 | 14,17 | 14,48 | 14,17 | 14,33 | 1,13% | 20.286,00 |
| 03.02.2025 | 14,65 | 14,65 | 14,05 | 14,17 | -4,06% | 38.606,00 |
| 31.01.2025 | 14,90 | 15,00 | 14,66 | 14,77 | -0,61% | 38.292,00 |
| 30.01.2025 | 15,08 | 15,08 | 14,81 | 14,86 | -0,60% | 20.133,00 |
| 29.01.2025 | 14,80 | 14,95 | 14,69 | 14,95 | 0,61% | 33.865,00 |
| 28.01.2025 | 14,80 | 15,02 | 14,71 | 14,86 | -0,40% | 27.056,00 |
| 27.01.2025 | 15,04 | 15,10 | 14,83 | 14,92 | 0,13% | 33.628,00 |
| 24.01.2025 | 14,70 | 15,05 | 14,70 | 14,90 | 1,22% | 27.858,00 |
| 23.01.2025 | 14,83 | 14,88 | 14,53 | 14,72 | -0,94% | 42.912,00 |
| 22.01.2025 | 15,18 | 15,18 | 14,86 | 14,86 | -1,78% | 32.623,00 |
| 21.01.2025 | 15,03 | 15,32 | 15,03 | 15,13 | 0,67% | 36.226,00 |
| 17.01.2025 | 15,33 | 15,33 | 14,92 | 15,03 | -1,12% | 31.998,00 |
| 16.01.2025 | 15,57 | 15,57 | 15,17 | 15,20 | -2,06% | 43.705,00 |
| 15.01.2025 | 15,22 | 15,52 | 15,04 | 15,52 | 4,09% | 40.335,00 |
| 14.01.2025 | 14,90 | 15,11 | 14,63 | 14,91 | 1,50% | 58.172,00 |
| 13.01.2025 | 14,24 | 14,79 | 14,23 | 14,69 | 1,45% | 54.090,00 |
| 10.01.2025 | 15,01 | 15,01 | 14,42 | 14,48 | -2,56% | 62.472,00 |
| 08.01.2025 | 15,35 | 15,35 | 14,67 | 14,86 | -3,19% | 73.153,00 |
| 07.01.2025 | 15,63 | 15,72 | 15,33 | 15,35 | -1,67% | 50.349,00 |
| 06.01.2025 | 15,80 | 15,99 | 15,52 | 15,61 | -0,76% | 93.901,00 |
| 03.01.2025 | 15,79 | 16,02 | 15,60 | 15,73 | 0,83% | 46.328,00 |
| 02.01.2025 | 16,55 | 16,79 | 15,60 | 15,60 | -5,68% | 34.297,00 |
| 31.12.2024 | 16,50 | 16,87 | 16,47 | 16,54 | 0,79% | 67.550,00 |
| 30.12.2024 | 16,49 | 16,56 | 16,00 | 16,41 | -0,61% | 68.580,00 |
| 27.12.2024 | 16,29 | 16,68 | 16,29 | 16,51 | -0,42% | 44.975,00 |
| 26.12.2024 | 16,50 | 16,60 | 16,40 | 16,58 | -0,06% | 36.668,00 |
| 24.12.2024 | 16,29 | 16,67 | 16,29 | 16,59 | 0,85% | 42.728,00 |
| 23.12.2024 | 16,10 | 16,51 | 16,10 | 16,45 | 1,54% | 41.688,00 |
| 20.12.2024 | 15,76 | 16,29 | 15,59 | 16,20 | 1,38% | 95.602,00 |