Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 17,10 | 17,28 | 16,79 | 17,02 | -0,18% | 19.678,00 |
| 07.08.2025 | 17,12 | 17,19 | 16,95 | 17,05 | 0,29% | 29.090,00 |
| 06.08.2025 | 17,03 | 17,35 | 17,00 | 17,00 | -1,68% | 22.107,00 |
| 05.08.2025 | 17,08 | 17,50 | 16,50 | 17,29 | 2,98% | 31.554,00 |
| 04.08.2025 | 16,37 | 16,79 | 16,37 | 16,79 | 1,76% | 23.265,00 |
| 01.08.2025 | 16,52 | 16,69 | 16,44 | 16,50 | -0,84% | 24.821,00 |
| 31.07.2025 | 16,50 | 16,73 | 16,48 | 16,64 | -0,36% | 16.180,00 |
| 30.07.2025 | 17,59 | 17,75 | 16,62 | 16,70 | -5,33% | 24.130,00 |
| 29.07.2025 | 17,73 | 17,73 | 17,26 | 17,64 | 0,11% | 18.662,00 |
| 28.07.2025 | 17,34 | 17,69 | 17,34 | 17,62 | 1,15% | 17.047,00 |
| 25.07.2025 | 17,32 | 17,42 | 17,12 | 17,42 | 1,40% | 9.494,00 |
| 24.07.2025 | 17,34 | 17,34 | 16,98 | 17,18 | -1,38% | 26.646,00 |
| 23.07.2025 | 17,38 | 17,45 | 17,19 | 17,42 | 0,99% | 13.703,00 |
| 22.07.2025 | 16,66 | 17,54 | 16,66 | 17,25 | 3,05% | 36.427,00 |
| 21.07.2025 | 16,87 | 16,87 | 16,50 | 16,74 | -0,65% | 36.552,00 |
| 18.07.2025 | 16,99 | 17,00 | 16,65 | 16,85 | 0,36% | 26.275,00 |
| 17.07.2025 | 16,70 | 16,99 | 16,65 | 16,79 | -0,18% | 15.146,00 |
| 16.07.2025 | 16,67 | 16,93 | 16,50 | 16,82 | 1,88% | 33.129,00 |
| 15.07.2025 | 16,84 | 16,84 | 16,50 | 16,51 | -1,26% | 34.092,00 |
| 14.07.2025 | 16,90 | 17,00 | 16,70 | 16,72 | -1,76% | 21.816,00 |
| 11.07.2025 | 17,08 | 17,36 | 16,87 | 17,02 | -1,56% | 22.177,00 |
| 10.07.2025 | 17,53 | 17,55 | 17,23 | 17,29 | -1,14% | 15.287,00 |
| 09.07.2025 | 17,45 | 17,49 | 17,25 | 17,49 | 0,81% | 16.168,00 |
| 08.07.2025 | 17,25 | 17,58 | 17,14 | 17,35 | 1,52% | 26.835,00 |
| 07.07.2025 | 17,21 | 17,36 | 17,05 | 17,09 | -1,21% | 23.385,00 |
| 03.07.2025 | 17,21 | 17,30 | 17,05 | 17,30 | 0,35% | 14.740,00 |
| 02.07.2025 | 17,27 | 17,30 | 17,02 | 17,24 | -0,35% | 19.732,00 |
| 01.07.2025 | 16,70 | 17,45 | 16,56 | 17,30 | 4,28% | 32.437,00 |
| 30.06.2025 | 17,05 | 17,11 | 16,59 | 16,59 | -1,60% | 44.692,00 |
| 27.06.2025 | 17,15 | 17,20 | 16,54 | 16,86 | -1,75% | 159.605,00 |
| 26.06.2025 | 16,64 | 17,17 | 16,64 | 17,16 | 3,56% | 40.991,00 |
| 25.06.2025 | 16,51 | 16,65 | 16,35 | 16,57 | 0,36% | 42.150,00 |
| 24.06.2025 | 16,62 | 16,71 | 16,26 | 16,51 | -0,06% | 51.033,00 |
| 23.06.2025 | 16,50 | 16,70 | 16,16 | 16,52 | 0,49% | 91.597,00 |
| 20.06.2025 | 16,58 | 16,64 | 16,35 | 16,44 | -1,08% | 76.246,00 |
| 18.06.2025 | 16,45 | 16,65 | 16,12 | 16,62 | 1,03% | 30.275,00 |
| 17.06.2025 | 16,57 | 16,68 | 16,45 | 16,45 | -1,38% | 25.291,00 |
| 16.06.2025 | 16,47 | 16,73 | 16,41 | 16,68 | 1,28% | 34.967,00 |
| 13.06.2025 | 16,52 | 16,65 | 16,41 | 16,47 | -1,26% | 20.434,00 |
| 12.06.2025 | 16,55 | 16,70 | 16,50 | 16,68 | 0,79% | 14.110,00 |
| 11.06.2025 | 16,58 | 16,65 | 16,52 | 16,55 | 0,30% | 15.414,00 |
| 10.06.2025 | 16,09 | 16,57 | 16,09 | 16,50 | 3,19% | 33.646,00 |
| 09.06.2025 | 16,20 | 16,28 | 15,94 | 15,99 | -0,37% | 26.120,00 |
| 06.06.2025 | 16,10 | 16,33 | 15,96 | 16,05 | 0,19% | 39.403,00 |
| 05.06.2025 | 16,16 | 16,29 | 15,89 | 16,02 | -0,37% | 38.868,00 |
| 04.06.2025 | 16,07 | 16,10 | 15,81 | 16,08 | 0,00% | 32.709,00 |
| 03.06.2025 | 16,29 | 16,43 | 15,96 | 16,08 | -0,62% | 70.415,00 |
| 02.06.2025 | 16,73 | 16,77 | 16,18 | 16,18 | -2,94% | 50.587,00 |
| 30.05.2025 | 16,66 | 16,89 | 16,26 | 16,67 | 0,06% | 27.047,00 |
| 29.05.2025 | 15,91 | 16,72 | 15,91 | 16,66 | 4,39% | 36.275,00 |
| 28.05.2025 | 16,09 | 16,20 | 15,90 | 15,96 | -1,30% | 16.671,00 |
| 27.05.2025 | 15,85 | 16,24 | 15,85 | 16,17 | 3,19% | 27.910,00 |
| 23.05.2025 | 15,87 | 15,94 | 15,62 | 15,67 | -1,45% | 21.754,00 |
| 22.05.2025 | 15,83 | 16,10 | 15,83 | 15,90 | -0,38% | 34.294,00 |
| 21.05.2025 | 15,71 | 15,99 | 15,66 | 15,96 | 0,50% | 21.201,00 |
| 20.05.2025 | 15,78 | 16,06 | 15,78 | 15,88 | 1,15% | 31.227,00 |
| 19.05.2025 | 15,49 | 15,83 | 15,02 | 15,70 | 0,64% | 17.195,00 |
| 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 |