Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |