11,850$
-0,17%
Echtzeit-Aktienkurs Core Laboratories N.V.
Bid:
Ask:
Aktienkurse zur Core Laboratories N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,72 | 11,98 | 11,63 | 11,85 | -0,17% | 298.427,00 |
| 15.05.2025 | 12,10 | 12,17 | 11,38 | 11,87 | -2,55% | 356.048,00 |
| 14.05.2025 | 12,36 | 12,58 | 12,17 | 12,18 | -2,25% | 497.586,00 |
| 13.05.2025 | 12,16 | 12,57 | 12,03 | 12,46 | 3,32% | 462.769,00 |
| 12.05.2025 | 12,04 | 12,50 | 11,86 | 12,06 | 3,88% | 471.389,00 |
| 09.05.2025 | 11,35 | 11,88 | 11,35 | 11,61 | 4,59% | 1.207.027,00 |
| 08.05.2025 | 11,81 | 11,90 | 11,07 | 11,10 | -4,31% | 1.320.951,00 |
| 07.05.2025 | 11,85 | 11,92 | 11,49 | 11,60 | -1,61% | 282.675,00 |
| 06.05.2025 | 12,03 | 12,16 | 11,77 | 11,79 | -2,16% | 236.469,00 |
| 05.05.2025 | 12,19 | 12,45 | 12,03 | 12,05 | -2,35% | 361.953,00 |
| 02.05.2025 | 11,84 | 12,36 | 11,83 | 12,34 | 5,65% | 337.225,00 |
| 01.05.2025 | 11,36 | 11,98 | 11,33 | 11,68 | 2,73% | 548.374,00 |
| 30.04.2025 | 11,53 | 11,60 | 11,04 | 11,37 | -2,99% | 895.765,00 |
| 29.04.2025 | 11,34 | 11,82 | 11,15 | 11,72 | 3,72% | 551.359,00 |
| 28.04.2025 | 11,87 | 11,91 | 11,12 | 11,30 | -4,72% | 478.231,00 |
| 25.04.2025 | 11,39 | 11,95 | 11,25 | 11,86 | 2,15% | 761.164,00 |
| 24.04.2025 | 12,50 | 13,20 | 11,52 | 11,61 | -3,81% | 663.146,00 |
| 23.04.2025 | 12,77 | 13,10 | 11,80 | 12,07 | -2,97% | 728.953,00 |
| 22.04.2025 | 12,33 | 12,59 | 11,91 | 12,44 | 1,47% | 629.749,00 |
| 21.04.2025 | 12,17 | 12,45 | 11,99 | 12,26 | -2,85% | 592.996,00 |
| 17.04.2025 | 12,46 | 12,75 | 12,07 | 12,62 | 2,44% | 835.655,00 |
| 16.04.2025 | 12,27 | 12,46 | 12,08 | 12,32 | 2,75% | 520.463,00 |
| 15.04.2025 | 12,05 | 12,43 | 11,92 | 11,99 | -1,32% | 520.676,00 |
| 14.04.2025 | 12,28 | 12,37 | 11,86 | 12,15 | -0,25% | 581.689,00 |
| 11.04.2025 | 11,96 | 12,23 | 11,25 | 12,18 | 2,44% | 858.301,00 |
| 10.04.2025 | 12,14 | 12,14 | 11,43 | 11,89 | -6,60% | 926.624,00 |
| 09.04.2025 | 10,33 | 12,98 | 10,15 | 12,73 | 20,09% | 842.083,00 |
| 08.04.2025 | 12,14 | 12,15 | 10,33 | 10,60 | -9,63% | 661.081,00 |
| 07.04.2025 | 11,61 | 12,18 | 11,05 | 11,73 | -2,41% | 837.740,00 |
| 04.04.2025 | 12,57 | 12,96 | 11,49 | 12,02 | -10,57% | 698.997,00 |
| 03.04.2025 | 14,00 | 14,23 | 12,77 | 13,44 | -9,92% | 693.879,00 |
| 02.04.2025 | 14,91 | 15,04 | 14,61 | 14,92 | -0,40% | 443.459,00 |
| 01.04.2025 | 14,97 | 15,18 | 14,68 | 14,98 | -0,07% | 266.656,00 |
| 31.03.2025 | 15,09 | 15,23 | 14,92 | 14,99 | -2,22% | 331.505,00 |
| 28.03.2025 | 15,50 | 15,50 | 14,99 | 15,33 | -1,22% | 258.923,00 |
| 27.03.2025 | 15,56 | 15,56 | 15,25 | 15,52 | 0,84% | 456.480,00 |
| 26.03.2025 | 15,78 | 15,85 | 15,38 | 15,39 | -0,97% | 211.794,00 |
| 25.03.2025 | 15,49 | 15,92 | 15,47 | 15,54 | -0,13% | 240.730,00 |
| 24.03.2025 | 15,39 | 15,80 | 15,39 | 15,56 | 1,50% | 222.711,00 |
| 21.03.2025 | 15,35 | 15,53 | 15,16 | 15,33 | -0,45% | 806.921,00 |
| 20.03.2025 | 15,27 | 15,59 | 15,21 | 15,40 | 0,13% | 193.242,00 |
| 19.03.2025 | 15,47 | 15,55 | 15,24 | 15,38 | 1,25% | 215.586,00 |
| 18.03.2025 | 14,93 | 15,30 | 14,92 | 15,19 | 2,01% | 310.173,00 |
| 17.03.2025 | 15,15 | 15,52 | 14,87 | 14,89 | -2,23% | 324.918,00 |
| 14.03.2025 | 14,79 | 15,45 | 14,79 | 15,23 | 3,61% | 337.269,00 |
| 13.03.2025 | 14,92 | 15,46 | 14,42 | 14,70 | -2,52% | 315.838,00 |
| 12.03.2025 | 14,93 | 15,42 | 14,75 | 15,08 | 3,15% | 411.918,00 |
| 11.03.2025 | 14,74 | 15,25 | 14,47 | 14,62 | -1,55% | 425.166,00 |
| 10.03.2025 | 14,73 | 15,33 | 14,63 | 14,85 | 0,00% | 507.072,00 |
| 07.03.2025 | 14,12 | 15,00 | 14,12 | 14,85 | 5,39% | 403.884,00 |
| 06.03.2025 | 13,65 | 14,21 | 13,51 | 14,09 | 2,85% | 363.450,00 |
| 05.03.2025 | 13,66 | 13,84 | 12,95 | 13,70 | -0,80% | 729.772,00 |
| 04.03.2025 | 13,65 | 14,19 | 13,43 | 13,81 | -0,93% | 546.271,00 |
| 03.03.2025 | 14,84 | 14,84 | 13,71 | 13,94 | -4,72% | 488.059,00 |
| 28.02.2025 | 14,88 | 14,99 | 14,46 | 14,63 | -1,88% | 533.933,00 |
| 27.02.2025 | 15,00 | 15,22 | 14,61 | 14,91 | -0,60% | 241.888,00 |
| 26.02.2025 | 15,49 | 15,58 | 14,94 | 15,00 | -3,85% | 227.598,00 |
| 25.02.2025 | 15,97 | 16,08 | 15,47 | 15,60 | -2,01% | 291.407,00 |
| 24.02.2025 | 16,04 | 16,18 | 15,71 | 15,92 | -1,36% | 257.292,00 |
| 21.02.2025 | 16,87 | 17,03 | 16,00 | 16,14 | -4,33% | 314.757,00 |
| 20.02.2025 | 16,76 | 17,16 | 16,56 | 16,87 | -0,06% | 222.299,00 |
| 19.02.2025 | 17,79 | 17,96 | 16,85 | 16,88 | -5,65% | 248.152,00 |
| 18.02.2025 | 17,95 | 18,23 | 17,80 | 17,89 | -0,39% | 329.286,00 |
| 14.02.2025 | 17,50 | 18,10 | 17,47 | 17,96 | 3,28% | 555.090,00 |
| 13.02.2025 | 16,91 | 17,41 | 16,69 | 17,39 | 3,82% | 301.458,00 |
| 12.02.2025 | 17,11 | 17,23 | 16,70 | 16,75 | -3,90% | 299.047,00 |
| 11.02.2025 | 17,11 | 17,65 | 16,99 | 17,43 | 1,40% | 217.952,00 |
| 10.02.2025 | 16,87 | 17,45 | 16,73 | 17,19 | 3,68% | 285.402,00 |
| 07.02.2025 | 16,61 | 16,87 | 16,42 | 16,58 | -0,72% | 301.974,00 |
| 06.02.2025 | 17,79 | 17,97 | 16,62 | 16,70 | -6,39% | 392.007,00 |
| 05.02.2025 | 17,44 | 17,86 | 17,22 | 17,84 | 3,48% | 376.311,00 |
| 04.02.2025 | 16,30 | 17,30 | 16,25 | 17,24 | 4,17% | 328.707,00 |
| 03.02.2025 | 16,86 | 17,01 | 16,15 | 16,55 | -2,47% | 319.226,00 |
| 31.01.2025 | 17,86 | 18,01 | 16,92 | 16,97 | -4,39% | 377.189,00 |
| 30.01.2025 | 17,36 | 18,67 | 17,06 | 17,75 | -4,26% | 706.715,00 |
| 29.01.2025 | 18,50 | 19,06 | 18,39 | 18,54 | 0,05% | 357.195,00 |
| 28.01.2025 | 19,24 | 19,31 | 18,31 | 18,53 | -2,68% | 211.644,00 |
| 27.01.2025 | 19,61 | 19,85 | 18,99 | 19,04 | -2,36% | 250.236,00 |
| 24.01.2025 | 19,73 | 20,16 | 19,45 | 19,50 | -1,61% | 242.284,00 |
| 23.01.2025 | 19,66 | 20,09 | 19,54 | 19,82 | 0,61% | 234.895,00 |
| 22.01.2025 | 20,11 | 20,17 | 19,49 | 19,70 | -3,15% | 265.981,00 |
| 21.01.2025 | 19,84 | 20,82 | 19,30 | 20,34 | 3,30% | 487.143,00 |
| 17.01.2025 | 19,25 | 19,81 | 19,20 | 19,69 | 3,04% | 265.946,00 |
| 16.01.2025 | 19,37 | 19,42 | 18,87 | 19,11 | -1,19% | 164.777,00 |
| 15.01.2025 | 18,69 | 19,37 | 18,53 | 19,34 | 4,03% | 224.622,00 |
| 14.01.2025 | 18,38 | 18,65 | 18,16 | 18,59 | 1,14% | 179.999,00 |
| 13.01.2025 | 18,15 | 18,61 | 18,08 | 18,38 | 2,11% | 348.082,00 |
| 10.01.2025 | 18,61 | 18,91 | 17,81 | 18,00 | -1,10% | 219.820,00 |
| 08.01.2025 | 18,22 | 18,32 | 17,99 | 18,20 | -1,67% | 160.227,00 |
| 07.01.2025 | 18,77 | 18,94 | 18,33 | 18,51 | -0,27% | 256.539,00 |
| 06.01.2025 | 19,00 | 19,15 | 18,42 | 18,56 | -1,01% | 272.183,00 |
| 03.01.2025 | 18,38 | 18,80 | 18,11 | 18,75 | 2,68% | 292.096,00 |
| 02.01.2025 | 17,59 | 18,54 | 17,32 | 18,26 | 5,49% | 437.034,00 |
| 31.12.2024 | 17,13 | 17,56 | 16,83 | 17,31 | 1,41% | 224.371,00 |
| 30.12.2024 | 16,70 | 17,35 | 16,61 | 17,07 | 1,97% | 292.139,00 |
| 27.12.2024 | 16,85 | 17,29 | 16,71 | 16,74 | -1,93% | 274.161,00 |
| 26.12.2024 | 16,93 | 17,13 | 16,58 | 17,07 | 0,89% | 211.835,00 |
| 24.12.2024 | 16,87 | 16,99 | 16,53 | 16,92 | 0,48% | 102.476,00 |
| 23.12.2024 | 16,84 | 17,24 | 16,59 | 16,84 | -0,06% | 340.500,00 |
| 20.12.2024 | 17,21 | 17,78 | 16,74 | 16,85 | -4,42% | 1.066.446,00 |