16,110$
-2,60%
Echtzeit-Aktienkurs Core Laboratories N.V.
Bid:
Ask:
Aktienkurse zur Core Laboratories N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 16,40 | 16,54 | 15,86 | 16,11 | -2,60% | 463.972,00 |
| 04.03.2026 | 16,77 | 16,92 | 16,35 | 16,54 | -2,01% | 365.275,00 |
| 03.03.2026 | 17,04 | 17,34 | 16,71 | 16,88 | -2,31% | 270.898,00 |
| 02.03.2026 | 18,00 | 18,00 | 16,65 | 17,28 | -1,76% | 299.369,00 |
| 27.02.2026 | 17,41 | 17,76 | 17,04 | 17,59 | 1,09% | 523.408,00 |
| 26.02.2026 | 17,24 | 17,59 | 17,05 | 17,40 | -0,68% | 237.617,00 |
| 25.02.2026 | 17,63 | 17,87 | 16,92 | 17,52 | -0,28% | 359.150,00 |
| 24.02.2026 | 18,16 | 18,45 | 17,42 | 17,57 | -4,61% | 730.986,00 |
| 20.02.2026 | 18,46 | 18,59 | 18,01 | 18,42 | -1,13% | 431.611,00 |
| 19.02.2026 | 18,54 | 18,87 | 18,35 | 18,63 | 0,87% | 523.373,00 |
| 18.02.2026 | 19,15 | 19,17 | 18,30 | 18,47 | -1,49% | 406.109,00 |
| 17.02.2026 | 18,38 | 18,90 | 17,94 | 18,75 | 1,02% | 281.506,00 |
| 13.02.2026 | 18,29 | 18,76 | 18,10 | 18,56 | 2,26% | 363.918,00 |
| 12.02.2026 | 19,21 | 19,21 | 17,84 | 18,15 | -4,17% | 634.384,00 |
| 11.02.2026 | 19,00 | 19,13 | 18,44 | 18,94 | 1,61% | 274.562,00 |
| 10.02.2026 | 18,66 | 19,07 | 18,09 | 18,64 | -1,79% | 258.444,00 |
| 09.02.2026 | 18,61 | 19,12 | 18,22 | 18,98 | 2,26% | 410.149,00 |
| 06.02.2026 | 18,77 | 19,34 | 18,54 | 18,56 | -1,17% | 585.652,00 |
| 05.02.2026 | 18,00 | 19,00 | 16,98 | 18,78 | -4,23% | 991.322,00 |
| 04.02.2026 | 19,75 | 20,05 | 19,39 | 19,61 | -0,15% | 332.670,00 |
| 03.02.2026 | 19,59 | 19,87 | 19,13 | 19,64 | 0,26% | 325.815,00 |
| 02.02.2026 | 19,24 | 19,84 | 19,04 | 19,59 | 0,26% | 314.606,00 |
| 30.01.2026 | 19,33 | 19,55 | 18,96 | 19,54 | -0,51% | 371.255,00 |
| 29.01.2026 | 19,28 | 19,80 | 19,13 | 19,64 | 4,36% | 376.577,00 |
| 28.01.2026 | 19,78 | 19,89 | 18,61 | 18,82 | -4,32% | 346.569,00 |
| 27.01.2026 | 19,59 | 19,96 | 19,47 | 19,67 | 1,81% | 219.236,00 |
| 26.01.2026 | 19,66 | 19,74 | 19,26 | 19,32 | -1,58% | 284.615,00 |
| 22.01.2026 | 19,46 | 19,83 | 19,40 | 19,63 | 0,51% | 247.060,00 |
| 21.01.2026 | 18,71 | 19,65 | 18,71 | 19,53 | 5,51% | 517.578,00 |
| 20.01.2026 | 19,23 | 19,48 | 18,49 | 18,51 | -4,73% | 363.160,00 |
| 16.01.2026 | 19,53 | 19,72 | 19,24 | 19,43 | -0,97% | 302.577,00 |
| 15.01.2026 | 19,26 | 19,76 | 18,83 | 19,62 | 0,98% | 330.736,00 |
| 14.01.2026 | 19,24 | 19,96 | 19,19 | 19,43 | 2,26% | 308.915,00 |
| 13.01.2026 | 18,82 | 19,20 | 18,79 | 19,00 | 1,17% | 228.445,00 |
| 12.01.2026 | 18,99 | 19,17 | 18,68 | 18,78 | -1,00% | 408.114,00 |
| 09.01.2026 | 19,09 | 19,30 | 18,56 | 18,97 | 0,48% | 250.207,00 |
| 08.01.2026 | 18,07 | 19,03 | 18,00 | 18,88 | 4,71% | 350.981,00 |
| 07.01.2026 | 17,98 | 18,24 | 17,89 | 18,03 | -0,72% | 344.823,00 |
| 06.01.2026 | 18,27 | 18,36 | 17,94 | 18,16 | 0,17% | 436.952,00 |
| 05.01.2026 | 17,53 | 18,60 | 17,46 | 18,13 | 6,96% | 696.016,00 |
| 02.01.2026 | 15,99 | 17,03 | 15,93 | 16,95 | 5,74% | 381.852,00 |
| 31.12.2025 | 16,05 | 16,21 | 15,84 | 16,03 | -0,56% | 239.156,00 |
| 30.12.2025 | 16,33 | 16,47 | 16,12 | 16,12 | -1,10% | 229.565,00 |
| 29.12.2025 | 16,49 | 16,55 | 16,21 | 16,30 | -0,37% | 197.987,00 |
| 26.12.2025 | 16,50 | 16,59 | 16,22 | 16,36 | -1,03% | 187.838,00 |
| 24.12.2025 | 16,62 | 16,66 | 16,34 | 16,53 | -0,48% | 100.979,00 |
| 23.12.2025 | 16,80 | 16,89 | 16,40 | 16,61 | 0,12% | 324.539,00 |
| 22.12.2025 | 16,74 | 16,93 | 16,47 | 16,59 | 2,16% | 407.409,00 |
| 19.12.2025 | 16,10 | 16,55 | 16,05 | 16,24 | 1,12% | 1.064.173,00 |
| 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 |