23,700$
0,34%
Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 23,53 | 23,70 | 23,50 | 23,51 | -0,47% | 841,00 |
| 24.06.2026 | 23,96 | 24,32 | 23,18 | 23,62 | -0,84% | 38.581,00 |
| 23.06.2026 | 23,37 | 24,15 | 23,28 | 23,82 | 2,06% | 14.275,00 |
| 22.06.2026 | 23,38 | 23,55 | 23,01 | 23,34 | -1,93% | 56.677,00 |
| 18.06.2026 | 23,71 | 23,97 | 23,24 | 23,80 | 2,10% | 40.975,00 |
| 17.06.2026 | 23,61 | 24,43 | 23,29 | 23,31 | -0,51% | 24.361,00 |
| 16.06.2026 | 25,12 | 25,28 | 23,15 | 23,43 | -5,64% | 28.440,00 |
| 15.06.2026 | 25,07 | 25,35 | 24,59 | 24,83 | 0,77% | 33.489,00 |
| 12.06.2026 | 24,57 | 25,15 | 24,20 | 24,64 | -0,12% | 32.624,00 |
| 11.06.2026 | 23,89 | 24,77 | 23,62 | 24,67 | 4,14% | 28.731,00 |
| 10.06.2026 | 23,72 | 23,83 | 23,01 | 23,69 | 1,94% | 43.090,00 |
| 09.06.2026 | 23,18 | 23,96 | 22,97 | 23,24 | -0,04% | 25.146,00 |
| 08.06.2026 | 23,59 | 23,59 | 23,04 | 23,25 | 0,74% | 15.449,00 |
| 05.06.2026 | 23,70 | 23,93 | 22,84 | 23,08 | -2,49% | 12.531,00 |
| 04.06.2026 | 23,58 | 24,00 | 23,25 | 23,67 | 0,68% | 20.734,00 |
| 03.06.2026 | 23,62 | 23,68 | 23,01 | 23,51 | 0,81% | 24.754,00 |
| 02.06.2026 | 23,36 | 23,54 | 22,70 | 23,32 | -0,13% | 20.904,00 |
| 01.06.2026 | 23,69 | 23,69 | 22,84 | 23,35 | -1,44% | 31.392,00 |
| 29.05.2026 | 24,90 | 25,20 | 23,45 | 23,69 | -3,27% | 24.089,00 |
| 28.05.2026 | 24,05 | 24,60 | 23,73 | 24,49 | 2,86% | 24.234,00 |
| 27.05.2026 | 23,98 | 24,28 | 23,64 | 23,81 | 0,72% | 19.205,00 |
| 26.05.2026 | 23,74 | 24,31 | 23,58 | 23,64 | 0,47% | 16.167,00 |
| 22.05.2026 | 24,18 | 24,97 | 23,22 | 23,53 | -2,77% | 38.750,00 |
| 21.05.2026 | 23,30 | 24,34 | 23,19 | 24,20 | 3,42% | 46.704,00 |
| 20.05.2026 | 23,23 | 24,05 | 23,20 | 23,40 | -0,09% | 21.658,00 |
| 19.05.2026 | 23,52 | 23,97 | 23,19 | 23,42 | 0,69% | 27.287,00 |
| 18.05.2026 | 23,87 | 23,99 | 23,12 | 23,26 | -2,72% | 32.731,00 |
| 15.05.2026 | 24,40 | 25,20 | 23,90 | 23,91 | -3,16% | 15.035,00 |
| 14.05.2026 | 24,32 | 25,10 | 24,25 | 24,69 | 2,19% | 14.198,00 |
| 13.05.2026 | 24,20 | 24,50 | 23,55 | 24,16 | -1,02% | 25.156,00 |
| 12.05.2026 | 23,93 | 25,23 | 23,80 | 24,41 | 0,99% | 34.436,00 |
| 11.05.2026 | 25,72 | 25,89 | 23,87 | 24,17 | -7,04% | 64.466,00 |
| 08.05.2026 | 24,68 | 26,85 | 24,44 | 26,00 | 4,17% | 36.985,00 |
| 07.05.2026 | 23,91 | 26,30 | 22,39 | 24,96 | 1,75% | 47.269,00 |
| 06.05.2026 | 25,96 | 25,96 | 24,41 | 24,53 | -4,10% | 16.964,00 |
| 05.05.2026 | 25,61 | 26,34 | 25,40 | 25,58 | -0,31% | 22.964,00 |
| 04.05.2026 | 26,45 | 26,84 | 25,33 | 25,66 | -3,57% | 35.236,00 |
| 01.05.2026 | 27,14 | 27,29 | 26,35 | 26,61 | -1,26% | 20.784,00 |
| 30.04.2026 | 27,32 | 27,83 | 26,78 | 26,95 | -1,61% | 33.272,00 |
| 29.04.2026 | 28,10 | 28,57 | 27,20 | 27,39 | -2,42% | 27.903,00 |
| 28.04.2026 | 27,76 | 28,65 | 27,76 | 28,07 | 1,19% | 30.460,00 |
| 27.04.2026 | 28,29 | 28,41 | 27,10 | 27,74 | -1,28% | 34.892,00 |
| 24.04.2026 | 27,02 | 28,10 | 26,55 | 28,10 | 2,97% | 58.853,00 |
| 23.04.2026 | 27,06 | 27,80 | 26,75 | 27,29 | 2,10% | 22.076,00 |
| 22.04.2026 | 27,77 | 27,77 | 26,29 | 26,73 | -3,15% | 18.245,00 |
| 21.04.2026 | 28,41 | 28,56 | 27,11 | 27,60 | -2,65% | 47.430,00 |
| 20.04.2026 | 27,41 | 28,69 | 27,25 | 28,35 | 3,96% | 59.003,00 |
| 17.04.2026 | 26,60 | 27,93 | 26,30 | 27,27 | 3,69% | 58.379,00 |
| 16.04.2026 | 26,35 | 26,54 | 26,00 | 26,30 | -0,23% | 34.861,00 |
| 15.04.2026 | 25,85 | 26,40 | 25,31 | 26,36 | 1,66% | 36.169,00 |
| 14.04.2026 | 25,47 | 26,47 | 25,20 | 25,93 | 1,41% | 54.569,00 |
| 13.04.2026 | 23,98 | 25,89 | 23,51 | 25,57 | 7,39% | 88.648,00 |
| 10.04.2026 | 23,11 | 23,89 | 22,17 | 23,81 | 2,32% | 39.119,00 |
| 09.04.2026 | 23,22 | 23,34 | 22,84 | 23,27 | 1,09% | 36.625,00 |
| 08.04.2026 | 23,40 | 23,40 | 22,83 | 23,02 | 1,23% | 30.862,00 |
| 07.04.2026 | 22,35 | 23,00 | 22,17 | 22,74 | 1,47% | 28.286,00 |
| 06.04.2026 | 22,36 | 22,78 | 21,85 | 22,41 | 1,08% | 28.198,00 |
| 02.04.2026 | 22,12 | 22,40 | 21,64 | 22,17 | -1,03% | 18.976,00 |
| 01.04.2026 | 22,48 | 22,79 | 22,25 | 22,40 | 0,00% | 17.735,00 |
| 31.03.2026 | 22,97 | 22,97 | 22,12 | 22,40 | -0,88% | 35.031,00 |
| 30.03.2026 | 22,97 | 22,97 | 21,91 | 22,60 | 2,91% | 34.346,00 |
| 27.03.2026 | 22,42 | 22,97 | 21,52 | 21,96 | -2,57% | 43.060,00 |
| 26.03.2026 | 20,70 | 22,66 | 20,70 | 22,54 | 7,80% | 38.292,00 |
| 25.03.2026 | 20,88 | 21,72 | 20,47 | 20,91 | -0,71% | 36.719,00 |
| 24.03.2026 | 21,27 | 21,79 | 21,06 | 21,06 | -3,04% | 33.259,00 |
| 23.03.2026 | 20,72 | 21,79 | 20,37 | 21,72 | 8,28% | 26.951,00 |
| 20.03.2026 | 20,44 | 20,55 | 19,70 | 20,06 | -1,86% | 68.171,00 |
| 19.03.2026 | 20,45 | 20,67 | 20,10 | 20,44 | -1,45% | 19.433,00 |
| 18.03.2026 | 20,23 | 20,81 | 20,12 | 20,74 | 1,37% | 30.068,00 |
| 17.03.2026 | 19,90 | 20,85 | 19,90 | 20,46 | 3,59% | 25.515,00 |
| 16.03.2026 | 19,53 | 20,00 | 19,25 | 19,75 | 2,23% | 13.847,00 |
| 13.03.2026 | 19,47 | 19,78 | 19,03 | 19,32 | -0,77% | 18.790,00 |
| 12.03.2026 | 18,72 | 19,58 | 18,62 | 19,47 | 5,36% | 58.799,00 |
| 11.03.2026 | 20,00 | 20,00 | 18,30 | 18,48 | -5,52% | 19.603,00 |
| 10.03.2026 | 19,86 | 20,98 | 19,06 | 19,56 | 8,37% | 65.651,00 |
| 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% | 12.882,00 |
| 05.03.2026 | 19,34 | 19,34 | 18,94 | 19,18 | -0,67% | 26.891,00 |
| 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 |