56,000$
5,16%
Echtzeit-Aktienkurs Circor International Inc.
Bid:
Ask:
Aktienkurse zur Circor International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2023 | 55,98 | 56,00 | 55,97 | 56,00 | 5,16% | 2.922.122,00 |
| 16.10.2023 | 53,13 | 53,37 | 53,00 | 53,25 | 0,74% | 397.034,00 |
| 13.10.2023 | 55,02 | 55,25 | 52,31 | 52,86 | -3,91% | 2.006.740,00 |
| 12.10.2023 | 55,00 | 55,03 | 54,87 | 55,01 | 0,22% | 331.725,00 |
| 11.10.2023 | 54,94 | 55,11 | 54,75 | 54,89 | 0,24% | 224.493,00 |
| 10.10.2023 | 54,50 | 54,84 | 54,50 | 54,76 | 0,16% | 635.685,00 |
| 09.10.2023 | 54,50 | 54,91 | 54,49 | 54,67 | 0,18% | 434.524,00 |
| 06.10.2023 | 55,34 | 55,41 | 54,07 | 54,57 | -1,46% | 1.911.257,00 |
| 05.10.2023 | 55,63 | 55,72 | 55,35 | 55,38 | -0,38% | 530.859,00 |
| 04.10.2023 | 55,74 | 55,74 | 55,57 | 55,59 | -0,23% | 360.282,00 |
| 03.10.2023 | 55,75 | 55,77 | 55,72 | 55,72 | -0,05% | 285.922,00 |
| 02.10.2023 | 55,74 | 55,81 | 55,73 | 55,75 | 0,00% | 312.402,00 |
| 29.09.2023 | 55,75 | 55,80 | 55,73 | 55,75 | -0,04% | 361.590,00 |
| 28.09.2023 | 55,76 | 55,86 | 55,73 | 55,77 | 0,02% | 336.457,00 |
| 27.09.2023 | 55,76 | 55,78 | 55,70 | 55,76 | 0,11% | 522.328,00 |
| 26.09.2023 | 55,72 | 55,77 | 55,70 | 55,70 | -0,05% | 264.790,00 |
| 25.09.2023 | 55,71 | 55,84 | 55,71 | 55,73 | -0,02% | 148.077,00 |
| 22.09.2023 | 55,71 | 55,81 | 55,70 | 55,74 | 0,07% | 208.645,00 |
| 21.09.2023 | 55,70 | 55,77 | 55,69 | 55,70 | -0,07% | 172.972,00 |
| 20.09.2023 | 55,79 | 55,81 | 55,70 | 55,74 | 0,05% | 206.715,00 |
| 19.09.2023 | 55,80 | 55,85 | 55,71 | 55,71 | 0,00% | 159.097,00 |
| 18.09.2023 | 55,74 | 55,85 | 55,70 | 55,71 | -0,13% | 219.253,00 |
| 15.09.2023 | 55,76 | 55,80 | 55,66 | 55,78 | 0,05% | 727.753,00 |
| 14.09.2023 | 55,71 | 55,83 | 55,59 | 55,75 | 0,07% | 302.719,00 |
| 13.09.2023 | 55,58 | 55,76 | 55,56 | 55,71 | 0,23% | 271.471,00 |
| 12.09.2023 | 55,58 | 55,65 | 55,55 | 55,58 | 0,00% | 411.761,00 |
| 11.09.2023 | 55,64 | 55,64 | 55,58 | 55,58 | -0,09% | 212.173,00 |
| 08.09.2023 | 55,61 | 55,65 | 55,56 | 55,63 | 0,09% | 329.115,00 |
| 07.09.2023 | 55,56 | 55,61 | 55,55 | 55,58 | 0,00% | 366.541,00 |
| 06.09.2023 | 55,60 | 55,64 | 55,58 | 55,58 | -0,05% | 647.448,00 |
| 05.09.2023 | 55,55 | 55,62 | 55,51 | 55,61 | 0,05% | 538.333,00 |
| 01.09.2023 | 55,70 | 55,73 | 55,56 | 55,58 | -0,20% | 234.678,00 |
| 31.08.2023 | 55,56 | 55,69 | 55,56 | 55,69 | 0,16% | 297.591,00 |
| 30.08.2023 | 55,57 | 55,62 | 55,51 | 55,60 | 0,18% | 499.343,00 |
| 29.08.2023 | 55,56 | 55,59 | 55,50 | 55,50 | -0,13% | 618.791,00 |
| 28.08.2023 | 55,63 | 55,65 | 55,57 | 55,57 | -0,02% | 408.660,00 |
| 25.08.2023 | 55,60 | 55,65 | 55,57 | 55,58 | -0,05% | 214.640,00 |
| 24.08.2023 | 55,65 | 55,66 | 55,58 | 55,61 | -0,02% | 244.472,00 |
| 23.08.2023 | 55,69 | 55,69 | 55,61 | 55,62 | 0,02% | 143.751,00 |
| 22.08.2023 | 55,78 | 55,81 | 55,60 | 55,61 | -0,20% | 226.833,00 |
| 21.08.2023 | 55,63 | 55,79 | 55,63 | 55,72 | 0,16% | 159.858,00 |
| 18.08.2023 | 55,65 | 55,71 | 55,60 | 55,63 | -0,07% | 174.990,00 |
| 17.08.2023 | 55,70 | 55,76 | 55,64 | 55,67 | 0,11% | 284.566,00 |
| 16.08.2023 | 55,70 | 55,75 | 55,61 | 55,61 | -0,13% | 186.248,00 |
| 15.08.2023 | 55,75 | 55,76 | 55,68 | 55,68 | -0,14% | 182.220,00 |
| 14.08.2023 | 55,73 | 55,78 | 55,70 | 55,76 | 0,05% | 160.366,00 |
| 11.08.2023 | 55,83 | 55,86 | 55,71 | 55,73 | -0,16% | 196.776,00 |
| 10.08.2023 | 55,77 | 55,84 | 55,76 | 55,82 | 0,02% | 164.519,00 |
| 09.08.2023 | 55,79 | 55,84 | 55,75 | 55,81 | -0,07% | 205.301,00 |
| 08.08.2023 | 55,70 | 55,89 | 55,67 | 55,85 | 0,16% | 384.594,00 |
| 07.08.2023 | 55,75 | 55,81 | 55,66 | 55,76 | 0,29% | 141.591,00 |
| 04.08.2023 | 55,90 | 55,90 | 55,60 | 55,60 | -0,36% | 184.987,00 |
| 03.08.2023 | 55,90 | 55,93 | 55,80 | 55,80 | -0,25% | 92.527,00 |
| 02.08.2023 | 55,86 | 55,98 | 55,78 | 55,94 | -0,11% | 146.479,00 |
| 01.08.2023 | 55,69 | 56,00 | 55,61 | 56,00 | 0,54% | 486.894,00 |
| 31.07.2023 | 55,69 | 55,77 | 55,62 | 55,70 | 0,18% | 106.711,00 |
| 28.07.2023 | 55,67 | 55,76 | 55,60 | 55,60 | 0,00% | 145.319,00 |
| 27.07.2023 | 55,81 | 55,84 | 55,56 | 55,60 | -0,36% | 256.553,00 |
| 26.07.2023 | 55,73 | 55,85 | 55,70 | 55,80 | 0,13% | 192.473,00 |
| 25.07.2023 | 55,90 | 55,90 | 55,71 | 55,73 | -0,21% | 221.665,00 |
| 24.07.2023 | 55,92 | 56,04 | 55,84 | 55,85 | -0,13% | 221.045,00 |
| 21.07.2023 | 55,96 | 56,00 | 55,86 | 55,92 | 0,00% | 169.581,00 |
| 20.07.2023 | 55,92 | 56,03 | 55,91 | 55,92 | -0,09% | 158.961,00 |
| 19.07.2023 | 56,00 | 56,10 | 55,94 | 55,97 | -0,05% | 217.505,00 |
| 18.07.2023 | 56,00 | 56,14 | 55,94 | 56,00 | -0,02% | 235.809,00 |
| 17.07.2023 | 56,01 | 56,02 | 55,66 | 56,01 | -0,04% | 378.188,00 |
| 14.07.2023 | 56,11 | 56,15 | 56,02 | 56,03 | -0,12% | 207.092,00 |
| 13.07.2023 | 56,06 | 56,19 | 56,02 | 56,10 | 0,00% | 237.786,00 |
| 12.07.2023 | 56,14 | 56,19 | 56,02 | 56,10 | 0,07% | 286.123,00 |
| 11.07.2023 | 56,03 | 56,27 | 55,93 | 56,06 | 0,11% | 338.283,00 |
| 10.07.2023 | 56,12 | 56,30 | 56,00 | 56,00 | -0,23% | 228.531,00 |
| 07.07.2023 | 56,10 | 56,40 | 56,08 | 56,13 | 0,00% | 297.061,00 |
| 06.07.2023 | 56,10 | 56,29 | 56,00 | 56,13 | -0,07% | 336.398,00 |
| 05.07.2023 | 56,06 | 56,19 | 55,98 | 56,17 | 0,12% | 372.112,00 |
| 03.07.2023 | 56,25 | 56,40 | 56,00 | 56,10 | -0,62% | 292.799,00 |
| 30.06.2023 | 56,25 | 56,48 | 56,20 | 56,45 | 4,93% | 1.487.767,00 |
| 29.06.2023 | 53,50 | 53,91 | 52,99 | 53,80 | 0,22% | 463.910,00 |
| 28.06.2023 | 54,78 | 54,94 | 53,42 | 53,68 | 4,25% | 2.860.059,00 |
| 27.06.2023 | 51,60 | 52,03 | 51,45 | 51,49 | 7,45% | 2.236.749,00 |
| 26.06.2023 | 47,86 | 47,98 | 47,86 | 47,92 | -0,04% | 261.072,00 |
| 23.06.2023 | 47,85 | 47,98 | 47,83 | 47,94 | 0,08% | 688.595,00 |
| 22.06.2023 | 47,85 | 47,93 | 47,83 | 47,90 | -0,06% | 328.394,00 |
| 21.06.2023 | 47,86 | 48,00 | 47,83 | 47,93 | 0,13% | 342.922,00 |
| 20.06.2023 | 47,72 | 47,92 | 47,70 | 47,87 | 0,36% | 409.428,00 |
| 16.06.2023 | 47,79 | 47,82 | 47,66 | 47,70 | -0,19% | 983.522,00 |
| 15.06.2023 | 47,76 | 47,83 | 47,76 | 47,79 | 0,06% | 379.150,00 |
| 14.06.2023 | 47,75 | 47,80 | 47,75 | 47,76 | 0,10% | 441.250,00 |
| 13.06.2023 | 47,75 | 47,79 | 47,70 | 47,71 | -0,06% | 689.297,00 |
| 12.06.2023 | 47,75 | 47,81 | 47,68 | 47,74 | -0,02% | 912.758,00 |
| 09.06.2023 | 47,75 | 47,80 | 47,73 | 47,75 | 0,04% | 510.100,00 |
| 08.06.2023 | 47,75 | 47,91 | 47,63 | 47,73 | 0,15% | 793.223,00 |
| 07.06.2023 | 47,76 | 47,87 | 47,65 | 47,66 | -0,19% | 1.002.450,00 |
| 06.06.2023 | 47,77 | 48,13 | 47,69 | 47,75 | -0,19% | 1.125.633,00 |
| 05.06.2023 | 47,51 | 47,88 | 47,40 | 47,84 | 51,06% | 3.118.194,00 |
| 02.06.2023 | 29,72 | 31,96 | 29,63 | 31,67 | 8,46% | 196.952,00 |
| 01.06.2023 | 28,98 | 29,36 | 28,56 | 29,20 | 0,76% | 114.078,00 |
| 31.05.2023 | 29,63 | 29,63 | 28,54 | 28,98 | -2,85% | 177.366,00 |
| 30.05.2023 | 30,08 | 30,30 | 29,44 | 29,83 | -0,53% | 114.702,00 |
| 26.05.2023 | 29,14 | 30,18 | 28,98 | 29,99 | 2,71% | 74.405,00 |
| 25.05.2023 | 28,90 | 29,27 | 28,77 | 29,20 | 0,62% | 101.238,00 |