17,750$
-4,26%
Echtzeit-Aktienkurs Core Laboratories N.V.
Bid:
Ask:
Aktienkurse zur Core Laboratories N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 18,35 | 18,63 | 17,58 | 17,63 | -3,19% | 360.558,00 |
| 18.12.2024 | 19,26 | 19,51 | 17,82 | 18,21 | -4,86% | 525.734,00 |
| 17.12.2024 | 18,89 | 19,23 | 18,36 | 19,14 | 0,95% | 346.121,00 |
| 16.12.2024 | 19,15 | 19,58 | 18,79 | 18,96 | -2,47% | 376.645,00 |
| 13.12.2024 | 19,75 | 19,75 | 19,28 | 19,44 | -1,52% | 264.147,00 |
| 12.12.2024 | 20,12 | 20,17 | 19,71 | 19,74 | -2,61% | 222.586,00 |
| 11.12.2024 | 19,68 | 20,60 | 19,45 | 20,27 | 3,63% | 304.013,00 |
| 10.12.2024 | 19,44 | 20,00 | 19,14 | 19,56 | 0,88% | 235.517,00 |
| 09.12.2024 | 19,77 | 20,16 | 19,35 | 19,39 | 0,05% | 204.759,00 |
| 06.12.2024 | 19,62 | 19,71 | 18,96 | 19,38 | -2,42% | 241.972,00 |
| 05.12.2024 | 20,39 | 20,43 | 19,85 | 19,86 | -1,54% | 160.665,00 |
| 04.12.2024 | 20,49 | 20,80 | 19,89 | 20,17 | -2,94% | 273.436,00 |
| 03.12.2024 | 20,97 | 21,02 | 20,37 | 20,78 | -1,09% | 287.716,00 |
| 02.12.2024 | 20,42 | 21,20 | 20,20 | 21,01 | 3,24% | 269.058,00 |
| 29.11.2024 | 20,65 | 20,82 | 20,31 | 20,35 | -0,29% | 121.593,00 |
| 27.11.2024 | 20,79 | 21,00 | 20,33 | 20,41 | -0,68% | 198.880,00 |
| 26.11.2024 | 20,65 | 20,92 | 20,20 | 20,55 | -1,39% | 364.433,00 |
| 25.11.2024 | 21,37 | 21,50 | 20,63 | 20,84 | -2,07% | 369.640,00 |
| 22.11.2024 | 21,17 | 21,77 | 21,09 | 21,28 | 4,78% | 266.043,00 |
| 20.11.2024 | 19,86 | 20,42 | 19,64 | 20,31 | 2,58% | 176.088,00 |
| 19.11.2024 | 19,39 | 19,83 | 19,38 | 19,80 | 1,33% | 157.005,00 |
| 18.11.2024 | 19,85 | 20,00 | 19,53 | 19,54 | 0,05% | 129.064,00 |
| 15.11.2024 | 20,13 | 20,22 | 19,36 | 19,53 | -2,11% | 293.690,00 |
| 14.11.2024 | 20,31 | 20,40 | 19,77 | 19,95 | -0,89% | 277.342,00 |
| 13.11.2024 | 20,99 | 20,99 | 20,10 | 20,13 | -3,91% | 350.595,00 |
| 12.11.2024 | 21,26 | 21,57 | 20,86 | 20,95 | -1,23% | 231.965,00 |
| 11.11.2024 | 20,57 | 21,65 | 20,57 | 21,21 | 2,17% | 387.351,00 |
| 08.11.2024 | 20,75 | 21,06 | 20,41 | 20,76 | -0,53% | 274.740,00 |
| 07.11.2024 | 21,42 | 21,42 | 20,52 | 20,87 | -3,42% | 397.938,00 |
| 06.11.2024 | 20,42 | 21,83 | 20,42 | 21,61 | 10,59% | 540.647,00 |
| 05.11.2024 | 19,45 | 19,67 | 19,23 | 19,54 | 1,19% | 268.304,00 |
| 04.11.2024 | 18,88 | 19,49 | 18,88 | 19,31 | 2,17% | 224.636,00 |
| 01.11.2024 | 19,12 | 19,35 | 18,75 | 18,90 | 0,00% | 260.103,00 |
| 31.10.2024 | 19,05 | 19,40 | 18,90 | 18,90 | -1,97% | 216.223,00 |
| 30.10.2024 | 19,58 | 19,58 | 19,24 | 19,28 | -1,13% | 197.566,00 |
| 29.10.2024 | 19,14 | 19,60 | 18,92 | 19,50 | 1,67% | 369.995,00 |
| 28.10.2024 | 18,76 | 19,26 | 18,67 | 19,18 | -1,29% | 239.648,00 |
| 25.10.2024 | 19,00 | 19,68 | 19,00 | 19,43 | 2,59% | 285.303,00 |
| 24.10.2024 | 17,84 | 18,96 | 17,30 | 18,94 | 10,89% | 684.749,00 |
| 23.10.2024 | 17,02 | 17,38 | 16,96 | 17,08 | -0,99% | 589.220,00 |
| 22.10.2024 | 18,62 | 18,63 | 17,09 | 17,25 | -7,41% | 468.470,00 |
| 21.10.2024 | 18,91 | 18,98 | 18,47 | 18,63 | -0,11% | 253.842,00 |
| 18.10.2024 | 18,37 | 18,67 | 18,09 | 18,65 | 1,36% | 321.664,00 |
| 17.10.2024 | 18,51 | 18,53 | 17,94 | 18,40 | -2,08% | 274.109,00 |
| 16.10.2024 | 18,42 | 18,93 | 18,37 | 18,79 | 3,70% | 298.237,00 |
| 15.10.2024 | 18,26 | 18,59 | 18,06 | 18,12 | -4,63% | 311.619,00 |
| 14.10.2024 | 18,88 | 19,17 | 18,69 | 19,00 | -1,61% | 267.800,00 |
| 11.10.2024 | 19,06 | 19,54 | 19,02 | 19,31 | 1,21% | 421.799,00 |
| 10.10.2024 | 19,10 | 19,28 | 18,77 | 19,08 | 0,16% | 280.596,00 |
| 09.10.2024 | 18,88 | 19,35 | 18,65 | 19,05 | -0,78% | 342.934,00 |
| 08.10.2024 | 19,80 | 19,80 | 18,99 | 19,20 | -4,48% | 360.436,00 |
| 07.10.2024 | 19,91 | 20,48 | 19,81 | 20,10 | 1,41% | 248.938,00 |
| 04.10.2024 | 19,88 | 19,93 | 19,52 | 19,82 | 0,97% | 156.661,00 |
| 03.10.2024 | 19,08 | 19,81 | 18,82 | 19,63 | 2,94% | 295.998,00 |
| 02.10.2024 | 19,54 | 19,54 | 18,93 | 19,07 | -0,73% | 206.028,00 |
| 01.10.2024 | 18,30 | 19,33 | 18,30 | 19,21 | 3,67% | 302.251,00 |
| 30.09.2024 | 18,17 | 18,80 | 18,15 | 18,53 | 1,42% | 269.674,00 |
| 27.09.2024 | 18,15 | 18,53 | 18,05 | 18,27 | 2,35% | 274.878,00 |
| 26.09.2024 | 18,12 | 18,27 | 17,66 | 17,85 | -4,39% | 292.210,00 |
| 25.09.2024 | 19,08 | 19,10 | 18,57 | 18,67 | -2,81% | 277.193,00 |
| 24.09.2024 | 19,50 | 19,62 | 18,98 | 19,21 | 0,16% | 237.386,00 |
| 23.09.2024 | 18,65 | 19,18 | 18,51 | 19,18 | 3,23% | 231.557,00 |
| 20.09.2024 | 18,63 | 18,85 | 18,46 | 18,58 | -0,05% | 841.356,00 |
| 19.09.2024 | 18,88 | 18,88 | 18,22 | 18,59 | 1,58% | 280.070,00 |
| 18.09.2024 | 18,09 | 19,20 | 18,03 | 18,30 | -0,33% | 485.484,00 |
| 17.09.2024 | 17,63 | 18,57 | 17,63 | 18,36 | 4,85% | 357.684,00 |
| 16.09.2024 | 17,29 | 17,51 | 16,89 | 17,51 | 3,00% | 266.488,00 |
| 13.09.2024 | 16,89 | 17,32 | 16,77 | 17,00 | 1,98% | 313.201,00 |
| 12.09.2024 | 16,72 | 16,90 | 16,39 | 16,67 | 0,91% | 391.549,00 |
| 11.09.2024 | 16,97 | 16,97 | 16,50 | 16,52 | -2,07% | 430.763,00 |
| 10.09.2024 | 17,33 | 17,33 | 16,50 | 16,87 | -2,37% | 285.528,00 |
| 09.09.2024 | 17,46 | 17,69 | 16,91 | 17,28 | -2,32% | 328.862,00 |
| 06.09.2024 | 18,02 | 18,17 | 17,35 | 17,69 | -1,94% | 270.524,00 |
| 05.09.2024 | 18,74 | 18,74 | 18,01 | 18,04 | -2,49% | 251.452,00 |