39,692$
-6,99%
Echtzeit-Aktienkurs Circor International Inc.
Bid:
Ask:
Aktienkurse zur Circor International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,54 | 42,54 | 39,69 | 39,69 | -6,99% | 1.404,00 |
| 08.09.2026 | 44,17 | 44,29 | 42,51 | 42,68 | -10,10% | 4.724,00 |
| 04.09.2026 | 45,37 | 47,47 | 44,80 | 47,47 | -2,67% | 1.361,00 |
| 03.09.2026 | 45,99 | 48,77 | 45,86 | 48,77 | 29,97% | 2.852,00 |
| 01.09.2026 | 37,50 | 37,53 | 37,50 | 37,53 | -12,84% | 428,00 |
| 31.08.2026 | 35,58 | 43,06 | 35,58 | 43,06 | 18,65% | 945,00 |
| 28.08.2026 | 39,73 | 39,84 | 35,97 | 36,29 | -15,11% | 627,00 |
| 27.08.2026 | 42,58 | 42,75 | 41,46 | 42,75 | 10,26% | 922,00 |
| 26.08.2026 | 40,37 | 40,37 | 37,00 | 38,77 | -4,59% | 1.337,00 |
| 25.08.2026 | 38,12 | 40,64 | 36,98 | 40,64 | 10,06% | 3.271,00 |
| 24.08.2026 | 37,46 | 40,65 | 36,92 | 36,92 | -1,45% | 3.773,00 |
| 21.08.2026 | 38,18 | 38,50 | 30,54 | 37,47 | 11,28% | 2.433,00 |
| 20.08.2026 | 32,13 | 33,88 | 32,13 | 33,67 | 12,14% | 1.908,00 |
| 19.08.2026 | 29,06 | 31,22 | 28,09 | 30,02 | 17,43% | 4.295,00 |
| 18.08.2026 | 26,85 | 26,85 | 25,39 | 25,57 | -7,03% | 1.176,00 |
| 17.08.2026 | 25,51 | 27,50 | 25,51 | 27,50 | 8,41% | 563,00 |
| 14.08.2026 | 26,55 | 26,55 | 25,36 | 25,36 | -9,75% | 927,00 |
| 13.08.2026 | 27,48 | 28,30 | 27,48 | 28,10 | 11,71% | 344,00 |
| 12.08.2026 | 25,10 | 25,16 | 24,49 | 25,16 | 12,94% | 270,00 |
| 07.08.2026 | 22,60 | 22,60 | 22,28 | 22,28 | 11,09% | 945,00 |
| 05.08.2026 | 18,70 | 20,05 | 18,70 | 20,05 | -1,44% | 370,00 |
| 04.08.2026 | 20,33 | 20,34 | 20,33 | 20,34 | -2,90% | 1.336,00 |
| 30.07.2026 | 19,54 | 20,95 | 19,54 | 20,95 | 0,76% | 661,00 |
| 28.07.2026 | 20,19 | 20,79 | 20,19 | 20,79 | 5,16% | 145,00 |
| 24.07.2026 | 19,02 | 19,77 | 18,53 | 19,77 | 0,99% | 826,00 |
| 23.07.2026 | 21,15 | 21,26 | 19,58 | 19,58 | -11,59% | 1.327,00 |
| 22.07.2026 | 23,65 | 23,65 | 22,15 | 22,15 | 0,17% | 1.099,00 |
| 20.07.2026 | 19,51 | 22,11 | 19,51 | 22,11 | 16,26% | 222,00 |
| 17.07.2026 | 18,80 | 20,00 | 18,80 | 19,02 | -1,27% | 1.329,00 |
| 16.07.2026 | 20,79 | 20,79 | 19,26 | 19,26 | -14,53% | 296,00 |
| 15.07.2026 | 22,69 | 22,82 | 21,25 | 22,54 | 8,13% | 1.737,00 |
| 14.07.2026 | 19,54 | 20,84 | 19,46 | 20,84 | -0,13% | 2.464,00 |
| 13.07.2026 | 21,38 | 22,87 | 20,68 | 20,87 | -9,41% | 7.867,00 |
| 10.07.2026 | 22,98 | 23,04 | 22,98 | 23,04 | 5,76% | 2.394,00 |
| 08.07.2026 | 22,04 | 22,04 | 20,70 | 21,78 | -3,18% | 3.593,00 |
| 07.07.2026 | 23,76 | 24,00 | 22,50 | 22,50 | -59,82% | 11.481,00 |
| 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 |