11,430$
4,38%
Echtzeit-Aktienkurs Core Laboratories N.V.
Bid:
Ask:
Aktienkurse zur Core Laboratories N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,73 | 11,51 | 10,67 | 11,43 | 4,38% | 807.154,00 |
| 13.10.2025 | 10,51 | 10,95 | 10,29 | 10,95 | 6,00% | 1.057.883,00 |
| 10.10.2025 | 10,87 | 10,95 | 10,31 | 10,33 | -5,92% | 1.078.053,00 |
| 09.10.2025 | 12,20 | 12,26 | 10,86 | 10,98 | -9,11% | 723.861,00 |
| 08.10.2025 | 12,18 | 12,27 | 11,86 | 12,08 | 1,34% | 278.286,00 |
| 07.10.2025 | 12,21 | 12,51 | 11,84 | 11,92 | -3,72% | 323.167,00 |
| 06.10.2025 | 12,20 | 12,48 | 12,19 | 12,38 | 3,34% | 339.065,00 |
| 02.10.2025 | 12,53 | 12,54 | 11,98 | 11,98 | -4,77% | 346.433,00 |
| 01.10.2025 | 12,34 | 12,66 | 12,30 | 12,58 | 1,78% | 353.261,00 |
| 30.09.2025 | 12,67 | 12,67 | 11,93 | 12,36 | -1,59% | 531.299,00 |
| 29.09.2025 | 12,67 | 12,68 | 12,35 | 12,56 | -1,80% | 359.323,00 |
| 26.09.2025 | 12,43 | 12,79 | 12,37 | 12,79 | 3,15% | 448.494,00 |
| 25.09.2025 | 12,58 | 12,58 | 12,27 | 12,40 | -0,72% | 295.870,00 |
| 24.09.2025 | 12,52 | 12,82 | 12,40 | 12,49 | 1,63% | 335.924,00 |
| 23.09.2025 | 12,33 | 13,03 | 12,25 | 12,29 | 1,32% | 673.747,00 |
| 22.09.2025 | 11,90 | 12,30 | 11,76 | 12,13 | 1,34% | 683.386,00 |
| 19.09.2025 | 12,77 | 12,77 | 11,93 | 11,97 | -5,60% | 1.100.619,00 |
| 18.09.2025 | 12,59 | 12,87 | 12,52 | 12,68 | 1,60% | 624.829,00 |
| 17.09.2025 | 12,71 | 13,00 | 12,41 | 12,48 | -2,88% | 758.000,00 |
| 16.09.2025 | 12,50 | 12,97 | 12,43 | 12,85 | 3,30% | 406.665,00 |
| 15.09.2025 | 12,51 | 12,60 | 12,33 | 12,44 | 0,48% | 489.792,00 |
| 12.09.2025 | 12,82 | 12,82 | 12,34 | 12,38 | -2,29% | 367.841,00 |
| 11.09.2025 | 12,20 | 12,78 | 12,07 | 12,67 | 3,01% | 478.189,00 |
| 10.09.2025 | 12,78 | 12,91 | 12,26 | 12,30 | -3,98% | 520.525,00 |
| 09.09.2025 | 12,57 | 13,21 | 12,46 | 12,81 | 3,22% | 960.717,00 |
| 08.09.2025 | 12,73 | 12,79 | 12,34 | 12,41 | -1,66% | 1.027.364,00 |
| 05.09.2025 | 12,47 | 12,67 | 12,29 | 12,62 | 1,12% | 589.207,00 |
| 04.09.2025 | 11,85 | 12,61 | 11,80 | 12,48 | 5,85% | 532.552,00 |
| 03.09.2025 | 11,64 | 11,92 | 11,63 | 11,79 | 0,43% | 666.018,00 |
| 02.09.2025 | 11,50 | 11,77 | 11,23 | 11,74 | 2,00% | 561.389,00 |
| 29.08.2025 | 11,29 | 11,55 | 11,11 | 11,51 | 1,68% | 376.859,00 |
| 28.08.2025 | 11,26 | 11,34 | 11,00 | 11,32 | 1,62% | 380.080,00 |
| 27.08.2025 | 11,09 | 11,51 | 11,08 | 11,14 | 0,18% | 449.175,00 |
| 26.08.2025 | 10,86 | 11,15 | 10,83 | 11,12 | 0,27% | 605.003,00 |
| 25.08.2025 | 11,10 | 11,20 | 10,98 | 11,09 | -0,72% | 340.883,00 |
| 22.08.2025 | 10,64 | 11,20 | 10,58 | 11,17 | 6,79% | 509.458,00 |
| 21.08.2025 | 10,29 | 10,52 | 10,15 | 10,46 | 1,16% | 340.287,00 |
| 20.08.2025 | 10,40 | 10,46 | 10,20 | 10,34 | -0,86% | 242.331,00 |
| 19.08.2025 | 10,50 | 10,69 | 10,29 | 10,43 | -0,67% | 303.656,00 |
| 18.08.2025 | 10,42 | 10,72 | 10,30 | 10,50 | 0,57% | 422.943,00 |
| 15.08.2025 | 10,66 | 10,71 | 10,41 | 10,44 | -1,51% | 427.294,00 |
| 14.08.2025 | 10,52 | 10,65 | 10,24 | 10,60 | -1,30% | 498.877,00 |
| 13.08.2025 | 10,44 | 10,80 | 10,37 | 10,74 | 2,97% | 563.946,00 |
| 12.08.2025 | 9,87 | 10,48 | 9,79 | 10,43 | 7,08% | 546.386,00 |
| 11.08.2025 | 10,31 | 10,31 | 9,72 | 9,74 | -4,70% | 438.145,00 |
| 08.08.2025 | 10,30 | 10,48 | 10,15 | 10,22 | -0,49% | 323.474,00 |
| 07.08.2025 | 10,51 | 10,62 | 10,15 | 10,27 | -0,19% | 543.567,00 |
| 06.08.2025 | 10,73 | 10,91 | 10,28 | 10,29 | -4,19% | 661.285,00 |
| 05.08.2025 | 10,66 | 10,88 | 10,47 | 10,74 | 1,70% | 345.020,00 |
| 04.08.2025 | 10,64 | 10,65 | 10,37 | 10,56 | 0,28% | 656.672,00 |
| 01.08.2025 | 10,77 | 10,77 | 10,26 | 10,53 | -3,75% | 581.606,00 |
| 31.07.2025 | 11,06 | 11,22 | 10,83 | 10,94 | -1,80% | 454.865,00 |
| 30.07.2025 | 11,60 | 11,72 | 11,09 | 11,14 | -3,80% | 445.753,00 |
| 29.07.2025 | 11,99 | 12,01 | 11,58 | 11,58 | -3,10% | 456.757,00 |
| 28.07.2025 | 11,90 | 12,29 | 11,74 | 11,95 | 1,88% | 440.724,00 |
| 25.07.2025 | 13,35 | 13,48 | 11,72 | 11,73 | -12,20% | 814.035,00 |
| 24.07.2025 | 13,10 | 13,79 | 12,76 | 13,36 | 5,86% | 1.000.157,00 |
| 23.07.2025 | 12,06 | 12,98 | 11,94 | 12,62 | 7,22% | 886.806,00 |
| 22.07.2025 | 11,51 | 12,03 | 11,43 | 11,77 | 3,06% | 543.609,00 |
| 21.07.2025 | 11,62 | 11,74 | 11,40 | 11,42 | 0,18% | 291.152,00 |
| 18.07.2025 | 11,75 | 11,86 | 11,33 | 11,40 | -2,15% | 298.753,00 |
| 17.07.2025 | 11,24 | 11,77 | 11,18 | 11,65 | 2,92% | 435.569,00 |
| 16.07.2025 | 11,60 | 11,73 | 11,24 | 11,32 | -3,08% | 313.777,00 |
| 15.07.2025 | 12,53 | 12,54 | 11,67 | 11,68 | -6,11% | 269.140,00 |
| 14.07.2025 | 12,79 | 12,79 | 12,31 | 12,44 | -3,27% | 230.637,00 |
| 11.07.2025 | 12,85 | 13,21 | 12,79 | 12,86 | -0,62% | 247.183,00 |
| 10.07.2025 | 12,47 | 13,04 | 12,37 | 12,94 | 2,94% | 281.672,00 |
| 09.07.2025 | 12,84 | 12,84 | 12,47 | 12,57 | -1,64% | 251.731,00 |
| 08.07.2025 | 12,22 | 13,19 | 12,22 | 12,78 | 4,50% | 477.385,00 |
| 07.07.2025 | 12,57 | 12,94 | 12,10 | 12,23 | -4,38% | 459.008,00 |
| 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 |