12,790$
-0,85%
Echtzeit-Aktienkurs Core Laboratories N.V.
Bid:
Ask:
Aktienkurse zur Core Laboratories N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,85 | 12,97 | 12,63 | 12,79 | -0,85% | 337.429,00 |
| 02.07.2025 | 12,16 | 12,98 | 11,88 | 12,90 | 7,95% | 976.491,00 |
| 01.07.2025 | 11,50 | 12,21 | 11,28 | 11,95 | 3,73% | 925.246,00 |
| 30.06.2025 | 11,79 | 11,79 | 11,51 | 11,52 | -1,87% | 554.600,00 |
| 27.06.2025 | 11,85 | 11,98 | 11,60 | 11,74 | -0,51% | 1.157.104,00 |
| 26.06.2025 | 11,50 | 11,84 | 11,36 | 11,80 | 3,78% | 457.854,00 |
| 25.06.2025 | 11,64 | 11,77 | 11,31 | 11,37 | -1,98% | 349.368,00 |
| 24.06.2025 | 11,47 | 11,84 | 11,40 | 11,60 | -0,34% | 642.370,00 |
| 23.06.2025 | 12,41 | 12,57 | 11,58 | 11,64 | -6,20% | 844.180,00 |
| 20.06.2025 | 12,71 | 12,78 | 12,39 | 12,41 | -1,35% | 822.040,00 |
| 18.06.2025 | 12,58 | 12,86 | 12,52 | 12,58 | -0,55% | 737.662,00 |
| 17.06.2025 | 12,20 | 13,05 | 12,07 | 12,65 | 4,37% | 904.062,00 |
| 16.06.2025 | 12,01 | 12,14 | 11,78 | 12,12 | 0,41% | 473.497,00 |
| 13.06.2025 | 12,24 | 12,36 | 11,81 | 12,07 | 0,58% | 332.241,00 |
| 12.06.2025 | 12,01 | 12,20 | 11,87 | 12,00 | -2,12% | 276.998,00 |
| 11.06.2025 | 12,14 | 12,45 | 11,93 | 12,26 | 1,83% | 423.894,00 |
| 10.06.2025 | 11,76 | 12,40 | 11,72 | 12,04 | 3,17% | 249.664,00 |
| 09.06.2025 | 11,24 | 11,82 | 11,23 | 11,67 | 4,38% | 349.066,00 |
| 06.06.2025 | 11,37 | 11,47 | 11,16 | 11,18 | 1,91% | 225.564,00 |
| 05.06.2025 | 11,09 | 11,20 | 10,85 | 10,97 | -1,08% | 348.551,00 |
| 04.06.2025 | 11,50 | 11,62 | 10,96 | 11,09 | -3,31% | 444.960,00 |
| 03.06.2025 | 10,66 | 11,63 | 10,51 | 11,47 | 7,70% | 388.963,00 |
| 02.06.2025 | 10,99 | 11,01 | 10,57 | 10,65 | -0,93% | 324.680,00 |
| 30.05.2025 | 10,95 | 10,95 | 10,56 | 10,75 | -2,54% | 579.996,00 |
| 29.05.2025 | 10,95 | 11,08 | 10,82 | 11,03 | 2,04% | 222.252,00 |
| 28.05.2025 | 11,25 | 11,32 | 10,79 | 10,81 | -3,74% | 257.558,00 |
| 27.05.2025 | 10,97 | 11,27 | 10,73 | 11,23 | 3,50% | 399.018,00 |
| 23.05.2025 | 10,65 | 10,97 | 10,60 | 10,85 | -0,64% | 434.650,00 |
| 22.05.2025 | 11,01 | 11,05 | 10,74 | 10,92 | -1,80% | 560.156,00 |
| 21.05.2025 | 11,38 | 11,43 | 11,09 | 11,12 | -2,88% | 285.334,00 |
| 20.05.2025 | 11,61 | 11,69 | 11,39 | 11,45 | -1,38% | 286.065,00 |
| 19.05.2025 | 11,58 | 11,75 | 11,50 | 11,61 | -2,03% | 225.035,00 |
| 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 |