Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02.01.2026 | 20,13 | 20,13 | 19,14 | 19,46 | -2,94% | 40.488,00 |
| 31.12.2025 | 20,44 | 20,73 | 19,75 | 20,05 | -0,55% | 52.350,00 |
| 30.12.2025 | 21,21 | 21,30 | 20,16 | 20,16 | -5,75% | 31.985,00 |
| 29.12.2025 | 21,12 | 21,40 | 20,93 | 21,39 | 0,52% | 13.239,00 |
| 26.12.2025 | 20,39 | 21,47 | 20,39 | 21,28 | 3,15% | 19.105,00 |
| 24.12.2025 | 20,14 | 20,94 | 20,14 | 20,63 | 2,28% | 12.503,00 |
| 23.12.2025 | 20,13 | 20,58 | 20,06 | 20,17 | -0,49% | 10.209,00 |
| 22.12.2025 | 21,14 | 21,43 | 19,78 | 20,27 | -4,79% | 36.340,00 |
| 19.12.2025 | 21,12 | 21,38 | 20,78 | 21,29 | 1,24% | 83.435,00 |
| 18.12.2025 | 21,00 | 21,33 | 19,82 | 21,03 | 0,62% | 24.498,00 |
| 17.12.2025 | 20,83 | 20,90 | 20,52 | 20,90 | 0,82% | 17.035,00 |
| 16.12.2025 | 20,06 | 20,92 | 20,01 | 20,73 | 1,92% | 25.303,00 |
| 15.12.2025 | 20,39 | 20,58 | 20,15 | 20,34 | -0,64% | 32.186,00 |
| 12.12.2025 | 20,50 | 20,84 | 19,78 | 20,47 | -1,06% | 44.391,00 |
| 11.12.2025 | 19,98 | 20,80 | 19,98 | 20,69 | 5,40% | 32.038,00 |
| 10.12.2025 | 18,62 | 19,89 | 18,62 | 19,63 | 3,53% | 34.077,00 |
| 09.12.2025 | 19,22 | 19,25 | 18,96 | 18,96 | 0,74% | 16.671,00 |
| 08.12.2025 | 18,75 | 19,24 | 18,65 | 18,82 | 0,37% | 17.028,00 |
| 05.12.2025 | 18,81 | 19,06 | 18,66 | 18,75 | 0,05% | 10.683,00 |
| 04.12.2025 | 19,05 | 19,05 | 18,68 | 18,74 | -2,40% | 8.970,00 |
| 03.12.2025 | 18,59 | 19,25 | 18,59 | 19,20 | 2,73% | 27.495,00 |
| 02.12.2025 | 18,60 | 18,92 | 18,44 | 18,69 | 0,48% | 20.718,00 |
| 01.12.2025 | 18,82 | 19,25 | 18,53 | 18,60 | -1,59% | 31.290,00 |