16,060$
-0,93%
Echtzeit-Aktienkurs Core Laboratories
Bid:
Ask:
Aktienkurse zur Core Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 16,29 | 16,47 | 15,97 | 16,06 | -0,93% | 433.445,00 |
| 17.12.2025 | 16,24 | 16,37 | 15,99 | 16,21 | 0,81% | 217.434,00 |
| 16.12.2025 | 16,19 | 16,29 | 15,61 | 16,08 | -2,84% | 421.075,00 |
| 15.12.2025 | 16,65 | 16,84 | 16,28 | 16,55 | 0,42% | 464.990,00 |
| 12.12.2025 | 16,99 | 17,21 | 16,38 | 16,48 | -3,12% | 365.802,00 |
| 11.12.2025 | 16,75 | 17,24 | 16,75 | 17,01 | -0,06% | 256.774,00 |
| 10.12.2025 | 16,58 | 17,19 | 16,52 | 17,02 | 1,31% | 369.865,00 |
| 09.12.2025 | 16,69 | 16,99 | 16,49 | 16,80 | 2,25% | 349.502,00 |
| 08.12.2025 | 16,74 | 16,81 | 16,37 | 16,43 | -2,38% | 238.268,00 |
| 05.12.2025 | 16,70 | 17,16 | 16,49 | 16,83 | 2,06% | 486.212,00 |
| 04.12.2025 | 16,19 | 16,70 | 16,19 | 16,49 | 0,43% | 334.304,00 |
| 03.12.2025 | 15,84 | 16,49 | 15,84 | 16,42 | 4,39% | 392.143,00 |
| 02.12.2025 | 15,25 | 15,78 | 15,08 | 15,73 | 2,21% | 277.420,00 |
| 01.12.2025 | 15,00 | 15,68 | 15,00 | 15,39 | 1,92% | 286.758,00 |
| 28.11.2025 | 14,85 | 15,24 | 14,82 | 15,10 | 1,00% | 178.023,00 |
| 26.11.2025 | 14,89 | 15,27 | 14,89 | 14,95 | -0,60% | 425.240,00 |
| 25.11.2025 | 14,71 | 15,21 | 14,62 | 15,04 | 2,04% | 404.531,00 |
| 24.11.2025 | 14,70 | 14,96 | 14,25 | 14,74 | 6,12% | 492.385,00 |
| 20.11.2025 | 14,99 | 15,27 | 13,84 | 13,89 | -6,90% | 753.373,00 |
| 19.11.2025 | 14,83 | 15,35 | 14,76 | 14,92 | -2,61% | 473.385,00 |
| 18.11.2025 | 15,26 | 15,66 | 14,82 | 15,32 | 1,19% | 296.326,00 |
| 17.11.2025 | 15,48 | 15,63 | 15,02 | 15,14 | 0,53% | 459.034,00 |
| 13.11.2025 | 15,40 | 15,61 | 14,83 | 15,06 | -2,46% | 525.763,00 |
| 12.11.2025 | 15,99 | 16,11 | 15,38 | 15,44 | -4,40% | 554.517,00 |
| 11.11.2025 | 15,62 | 16,55 | 15,60 | 16,15 | 4,46% | 399.414,00 |
| 10.11.2025 | 15,50 | 15,61 | 15,05 | 15,46 | 0,72% | 385.966,00 |
| 07.11.2025 | 15,27 | 15,43 | 15,05 | 15,35 | 0,39% | 712.858,00 |
| 06.11.2025 | 15,51 | 16,01 | 15,12 | 15,29 | -2,61% | 418.600,00 |
| 05.11.2025 | 15,64 | 16,05 | 15,53 | 15,70 | -0,82% | 473.077,00 |
| 04.11.2025 | 15,89 | 16,24 | 15,74 | 15,83 | -1,98% | 708.452,00 |
| 03.11.2025 | 15,96 | 16,41 | 15,76 | 16,15 | 1,32% | 770.058,00 |
| 31.10.2025 | 16,12 | 16,14 | 15,57 | 15,94 | -0,13% | 536.257,00 |
| 30.10.2025 | 15,94 | 16,58 | 15,76 | 15,96 | -0,93% | 523.490,00 |
| 29.10.2025 | 16,59 | 16,78 | 16,01 | 16,11 | -2,19% | 840.357,00 |
| 28.10.2025 | 16,66 | 16,91 | 16,25 | 16,47 | -2,31% | 695.012,00 |
| 27.10.2025 | 17,10 | 17,46 | 16,62 | 16,86 | 0,00% | 1.352.536,00 |
| 24.10.2025 | 16,21 | 16,91 | 16,20 | 16,86 | 2,49% | 1.197.932,00 |
| 23.10.2025 | 15,07 | 16,95 | 14,45 | 16,45 | 28,82% | 1.656.969,00 |
| 22.10.2025 | 12,23 | 12,83 | 12,09 | 12,77 | 6,06% | 524.051,00 |
| 21.10.2025 | 12,00 | 12,23 | 11,85 | 12,04 | 1,60% | 355.948,00 |
| 20.10.2025 | 11,57 | 11,93 | 11,40 | 11,85 | 4,50% | 330.137,00 |
| 17.10.2025 | 11,17 | 11,62 | 11,16 | 11,34 | -0,61% | 467.860,00 |
| 16.10.2025 | 11,84 | 11,95 | 11,31 | 11,41 | -3,79% | 432.165,00 |
| 15.10.2025 | 11,51 | 11,95 | 11,28 | 11,86 | 3,76% | 848.253,00 |
| 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 |