Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,76 | 16,29 | 15,59 | 16,20 | 1,38% | 95.602,00 |
| 19.12.2024 | 15,73 | 16,21 | 15,58 | 15,98 | 2,63% | 39.863,00 |
| 18.12.2024 | 15,89 | 16,25 | 15,51 | 15,57 | -2,50% | 49.571,00 |
| 17.12.2024 | 16,19 | 16,23 | 15,94 | 15,97 | -0,75% | 31.142,00 |
| 16.12.2024 | 16,45 | 16,55 | 16,09 | 16,09 | -1,35% | 28.960,00 |
| 13.12.2024 | 16,17 | 16,48 | 15,93 | 16,31 | 1,12% | 37.198,00 |
| 12.12.2024 | 16,08 | 16,27 | 15,77 | 16,13 | 0,37% | 48.007,00 |
| 11.12.2024 | 16,18 | 16,32 | 15,95 | 16,07 | -0,56% | 39.095,00 |
| 10.12.2024 | 16,43 | 16,51 | 16,11 | 16,16 | -1,64% | 48.103,00 |
| 09.12.2024 | 16,52 | 16,78 | 16,43 | 16,43 | 0,18% | 30.809,00 |
| 06.12.2024 | 16,66 | 16,78 | 16,32 | 16,40 | -0,91% | 27.870,00 |
| 05.12.2024 | 16,90 | 17,01 | 16,43 | 16,55 | -2,70% | 25.147,00 |
| 04.12.2024 | 16,89 | 17,22 | 16,77 | 17,01 | 0,00% | 30.667,00 |
| 03.12.2024 | 17,14 | 17,14 | 16,77 | 17,01 | -0,35% | 40.995,00 |
| 02.12.2024 | 16,75 | 17,20 | 16,43 | 17,07 | 3,20% | 58.814,00 |
| 29.11.2024 | 16,81 | 16,92 | 16,45 | 16,54 | -0,42% | 16.387,00 |
| 27.11.2024 | 17,73 | 17,89 | 16,55 | 16,61 | -4,98% | 41.882,00 |
| 26.11.2024 | 17,61 | 17,96 | 17,44 | 17,48 | -1,63% | 58.453,00 |
| 25.11.2024 | 17,69 | 17,87 | 17,46 | 17,77 | 1,54% | 56.629,00 |
| 22.11.2024 | 16,89 | 17,65 | 16,89 | 17,50 | 3,67% | 54.564,00 |
| 21.11.2024 | 16,03 | 16,95 | 15,89 | 16,88 | 6,43% | 63.618,00 |
| 20.11.2024 | 16,17 | 16,19 | 15,81 | 15,86 | -1,49% | 32.627,00 |
| 19.11.2024 | 16,19 | 16,40 | 15,92 | 16,10 | -1,29% | 19.841,00 |
| 18.11.2024 | 16,12 | 16,53 | 16,12 | 16,31 | 1,24% | 36.364,00 |
| 15.11.2024 | 16,47 | 16,61 | 16,02 | 16,11 | -3,76% | 31.560,00 |
| 14.11.2024 | 16,41 | 16,79 | 16,41 | 16,74 | 2,01% | 32.257,00 |
| 13.11.2024 | 16,93 | 16,93 | 16,40 | 16,41 | -1,44% | 39.755,00 |
| 12.11.2024 | 17,29 | 17,29 | 16,55 | 16,65 | -3,59% | 35.170,00 |
| 11.11.2024 | 16,94 | 17,49 | 16,83 | 17,27 | 1,59% | 66.106,00 |
| 08.11.2024 | 16,79 | 17,09 | 16,63 | 17,00 | 1,31% | 52.159,00 |
| 07.11.2024 | 16,80 | 17,01 | 16,75 | 16,78 | -0,77% | 30.901,00 |
| 06.11.2024 | 15,92 | 17,10 | 15,60 | 16,91 | 10,09% | 75.579,00 |
| 05.11.2024 | 15,38 | 15,86 | 15,35 | 15,36 | -2,35% | 27.701,00 |
| 04.11.2024 | 15,16 | 15,78 | 15,16 | 15,73 | 3,97% | 32.172,00 |
| 01.11.2024 | 15,30 | 15,43 | 15,05 | 15,13 | 0,53% | 25.862,00 |
| 31.10.2024 | 15,62 | 15,62 | 15,05 | 15,05 | -2,90% | 26.489,00 |
| 30.10.2024 | 15,61 | 15,82 | 15,50 | 15,50 | 0,00% | 20.617,00 |
| 29.10.2024 | 15,62 | 15,85 | 15,50 | 15,50 | -1,90% | 23.226,00 |
| 28.10.2024 | 15,61 | 16,03 | 15,61 | 15,80 | 1,94% | 24.204,00 |
| 25.10.2024 | 16,21 | 16,21 | 15,50 | 15,50 | -2,70% | 21.516,00 |
| 24.10.2024 | 16,15 | 16,42 | 15,89 | 15,93 | -1,73% | 20.145,00 |
| 23.10.2024 | 16,14 | 16,37 | 15,91 | 16,21 | 0,31% | 17.466,00 |
| 22.10.2024 | 16,80 | 17,00 | 16,15 | 16,16 | -3,41% | 22.239,00 |
| 21.10.2024 | 17,09 | 17,17 | 16,60 | 16,73 | -2,22% | 28.605,00 |
| 18.10.2024 | 17,32 | 17,37 | 17,00 | 17,11 | -1,21% | 22.484,00 |
| 17.10.2024 | 17,05 | 17,34 | 16,92 | 17,32 | 0,81% | 23.813,00 |
| 16.10.2024 | 17,03 | 17,26 | 17,03 | 17,18 | 1,30% | 23.860,00 |
| 15.10.2024 | 17,15 | 17,52 | 16,96 | 16,96 | -1,22% | 30.893,00 |
| 14.10.2024 | 17,45 | 17,45 | 17,13 | 17,17 | -0,41% | 19.310,00 |
| 11.10.2024 | 17,00 | 17,40 | 17,00 | 17,24 | 0,58% | 15.485,00 |
| 10.10.2024 | 16,74 | 17,28 | 16,60 | 17,14 | 1,06% | 39.567,00 |
| 09.10.2024 | 16,66 | 17,50 | 16,66 | 16,96 | 1,74% | 38.549,00 |
| 08.10.2024 | 16,36 | 16,73 | 16,29 | 16,67 | 1,15% | 128.926,00 |
| 07.10.2024 | 16,04 | 16,50 | 16,04 | 16,48 | 1,67% | 37.817,00 |
| 04.10.2024 | 16,21 | 16,23 | 15,73 | 16,21 | 2,27% | 30.300,00 |
| 03.10.2024 | 16,15 | 16,20 | 15,78 | 15,85 | -1,86% | 27.938,00 |
| 02.10.2024 | 16,35 | 16,51 | 16,05 | 16,15 | -1,52% | 28.315,00 |
| 01.10.2024 | 17,40 | 17,40 | 16,35 | 16,40 | -4,71% | 37.863,00 |
| 30.09.2024 | 17,81 | 17,92 | 16,84 | 17,21 | -4,02% | 60.624,00 |
| 27.09.2024 | 18,10 | 18,10 | 17,79 | 17,93 | 0,17% | 20.413,00 |
| 26.09.2024 | 17,81 | 18,07 | 17,76 | 17,90 | 1,59% | 24.553,00 |
| 25.09.2024 | 17,65 | 17,69 | 17,31 | 17,62 | -0,73% | 14.606,00 |
| 24.09.2024 | 17,65 | 17,87 | 17,29 | 17,75 | 1,31% | 45.220,00 |
| 23.09.2024 | 18,25 | 18,25 | 17,52 | 17,52 | -2,67% | 17.220,00 |
| 20.09.2024 | 18,39 | 18,41 | 18,00 | 18,00 | -2,65% | 54.239,00 |
| 19.09.2024 | 18,65 | 18,65 | 18,00 | 18,49 | 2,72% | 18.312,00 |
| 18.09.2024 | 18,08 | 18,62 | 17,80 | 18,00 | -0,44% | 55.896,00 |
| 17.09.2024 | 18,40 | 18,62 | 18,00 | 18,08 | -1,58% | 22.812,00 |
| 16.09.2024 | 18,00 | 18,43 | 18,00 | 18,37 | 2,06% | 16.770,00 |
| 13.09.2024 | 18,00 | 18,10 | 17,81 | 18,00 | 0,95% | 64.939,00 |
| 12.09.2024 | 17,85 | 18,08 | 17,75 | 17,83 | -0,06% | 54.740,00 |
| 11.09.2024 | 17,19 | 18,00 | 17,19 | 17,84 | 1,94% | 38.314,00 |
| 10.09.2024 | 17,06 | 17,56 | 16,71 | 17,50 | 3,06% | 42.866,00 |
| 09.09.2024 | 17,50 | 17,64 | 16,92 | 16,98 | -1,51% | 73.817,00 |
| 06.09.2024 | 17,46 | 17,70 | 17,17 | 17,24 | -1,82% | 27.754,00 |
| 05.09.2024 | 17,43 | 17,75 | 17,43 | 17,56 | 0,34% | 19.961,00 |
| 04.09.2024 | 17,44 | 17,69 | 17,40 | 17,50 | -1,30% | 31.024,00 |
| 03.09.2024 | 17,85 | 17,87 | 17,15 | 17,73 | -0,67% | 46.900,00 |
| 30.08.2024 | 17,89 | 18,04 | 17,51 | 17,85 | -0,11% | 17.725,00 |
| 29.08.2024 | 17,79 | 18,04 | 17,61 | 17,87 | 0,68% | 19.253,00 |
| 28.08.2024 | 18,25 | 18,25 | 17,39 | 17,75 | -2,79% | 48.630,00 |
| 27.08.2024 | 18,36 | 18,43 | 17,95 | 18,26 | -1,40% | 31.599,00 |
| 26.08.2024 | 18,60 | 18,67 | 17,92 | 18,52 | -1,02% | 86.648,00 |
| 23.08.2024 | 17,93 | 18,71 | 17,93 | 18,71 | 4,82% | 84.669,00 |
| 22.08.2024 | 18,01 | 18,08 | 17,59 | 17,85 | -0,28% | 32.338,00 |
| 21.08.2024 | 17,90 | 18,16 | 17,71 | 17,90 | -0,11% | 56.659,00 |
| 20.08.2024 | 17,96 | 18,10 | 17,62 | 17,92 | 0,11% | 43.118,00 |
| 19.08.2024 | 17,90 | 18,06 | 17,78 | 17,90 | 1,76% | 36.449,00 |
| 16.08.2024 | 17,77 | 18,03 | 17,54 | 17,59 | -1,01% | 56.788,00 |
| 15.08.2024 | 18,50 | 18,50 | 17,65 | 17,77 | -1,77% | 43.141,00 |
| 14.08.2024 | 17,89 | 18,24 | 17,70 | 18,09 | 0,78% | 25.205,00 |
| 13.08.2024 | 17,09 | 18,07 | 16,88 | 17,95 | 6,21% | 36.342,00 |
| 12.08.2024 | 17,57 | 17,57 | 16,90 | 16,90 | -4,30% | 34.663,00 |
| 09.08.2024 | 17,04 | 17,82 | 16,82 | 17,66 | 3,70% | 46.033,00 |
| 08.08.2024 | 15,98 | 17,04 | 15,72 | 17,03 | 8,33% | 33.192,00 |
| 07.08.2024 | 17,28 | 17,28 | 15,50 | 15,72 | -9,76% | 51.886,00 |
| 06.08.2024 | 17,36 | 18,69 | 17,25 | 17,42 | 2,47% | 45.189,00 |
| 05.08.2024 | 17,40 | 17,40 | 16,20 | 17,00 | -3,57% | 46.778,00 |
| 02.08.2024 | 17,65 | 17,74 | 17,43 | 17,63 | -2,11% | 32.843,00 |
| 01.08.2024 | 18,43 | 18,44 | 17,65 | 18,01 | -2,38% | 57.357,00 |