Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,83 | 19,11 | 17,71 | 18,05 | -4,04% | 47.404,00 |
| 06.03.2026 | 18,62 | 18,98 | 18,57 | 18,81 | -1,93% | 213,00 |
| 05.03.2026 | 19,34 | 19,34 | 18,94 | 19,18 | -0,67% | 213,00 |
| 04.03.2026 | 19,36 | 20,12 | 19,31 | 19,31 | -0,05% | 23.204,00 |
| 03.03.2026 | 18,96 | 19,75 | 18,88 | 19,32 | -2,23% | 12.723,00 |
| 02.03.2026 | 18,41 | 19,77 | 18,41 | 19,76 | 8,27% | 47.881,00 |
| 27.02.2026 | 18,93 | 19,04 | 18,25 | 18,25 | -4,80% | 20.300,00 |
| 26.02.2026 | 18,66 | 19,82 | 18,66 | 19,17 | -1,29% | 12.497,00 |
| 25.02.2026 | 19,22 | 19,60 | 19,00 | 19,42 | 1,15% | 19.953,00 |
| 24.02.2026 | 19,36 | 19,36 | 19,05 | 19,20 | -0,47% | 14.851,00 |
| 23.02.2026 | 19,20 | 19,96 | 18,74 | 19,29 | 0,47% | 37.961,00 |
| 20.02.2026 | 19,42 | 19,42 | 18,92 | 19,20 | -1,39% | 8.280,00 |
| 19.02.2026 | 18,90 | 19,90 | 18,90 | 19,47 | 0,10% | 15.808,00 |
| 18.02.2026 | 19,05 | 19,66 | 19,02 | 19,45 | 2,37% | 19.402,00 |
| 17.02.2026 | 18,70 | 19,26 | 18,70 | 19,00 | -0,84% | 25.937,00 |
| 13.02.2026 | 19,65 | 19,89 | 19,16 | 19,16 | -3,67% | 17.100,00 |
| 12.02.2026 | 20,01 | 20,01 | 19,52 | 19,89 | -0,85% | 20.696,00 |
| 11.02.2026 | 20,11 | 20,30 | 19,31 | 20,06 | 2,03% | 16.103,00 |
| 10.02.2026 | 20,10 | 20,24 | 19,66 | 19,66 | -2,19% | 19.699,00 |
| 09.02.2026 | 19,94 | 20,36 | 19,94 | 20,10 | -1,71% | 21.590,00 |
| 06.02.2026 | 20,63 | 20,98 | 20,45 | 20,45 | -0,49% | 24.161,00 |
| 05.02.2026 | 20,03 | 20,59 | 20,00 | 20,55 | 1,48% | 12.454,00 |
| 04.02.2026 | 19,80 | 20,33 | 19,80 | 20,25 | 2,74% | 23.258,00 |
| 03.02.2026 | 19,63 | 19,95 | 19,63 | 19,71 | -0,10% | 29.963,00 |
| 02.02.2026 | 19,81 | 20,16 | 19,25 | 19,73 | 1,08% | 29.406,00 |
| 30.01.2026 | 18,79 | 19,88 | 18,76 | 19,52 | 0,51% | 25.919,00 |
| 29.01.2026 | 18,99 | 19,42 | 18,77 | 19,42 | 3,30% | 13.266,00 |
| 28.01.2026 | 18,99 | 19,19 | 18,72 | 18,80 | 0,16% | 17.286,00 |
| 27.01.2026 | 18,42 | 18,98 | 18,42 | 18,77 | 0,59% | 7.976,00 |
| 26.01.2026 | 18,57 | 19,06 | 18,57 | 18,66 | -0,21% | 16.772,00 |
| 23.01.2026 | 19,10 | 19,10 | 18,61 | 18,70 | -3,71% | 10.063,00 |
| 22.01.2026 | 19,22 | 19,43 | 18,45 | 19,42 | 1,52% | 32.501,00 |
| 21.01.2026 | 18,43 | 19,29 | 18,43 | 19,13 | 4,31% | 14.363,00 |
| 20.01.2026 | 18,50 | 18,67 | 18,10 | 18,34 | -2,55% | 24.377,00 |
| 16.01.2026 | 18,94 | 19,29 | 18,67 | 18,82 | -0,48% | 15.973,00 |
| 15.01.2026 | 18,95 | 19,57 | 18,87 | 18,91 | -0,47% | 15.625,00 |
| 14.01.2026 | 19,08 | 19,40 | 18,76 | 19,00 | 0,58% | 8.378,00 |
| 13.01.2026 | 19,39 | 19,39 | 18,82 | 18,89 | -2,83% | 13.066,00 |
| 12.01.2026 | 19,20 | 19,50 | 18,92 | 19,44 | 1,41% | 13.775,00 |
| 09.01.2026 | 19,50 | 19,55 | 18,88 | 19,17 | -2,59% | 51.715,00 |
| 08.01.2026 | 18,49 | 19,68 | 18,30 | 19,68 | 6,84% | 61.625,00 |
| 07.01.2026 | 19,86 | 20,00 | 18,41 | 18,42 | -7,85% | 30.229,00 |
| 06.01.2026 | 19,83 | 20,30 | 19,45 | 19,99 | -0,05% | 40.944,00 |
| 05.01.2026 | 19,53 | 20,00 | 19,39 | 20,00 | 2,77% | 27.053,00 |