11,170$
6,79%
Echtzeit-Aktienkurs Core Laboratories N.V.
Bid:
Ask:
Aktienkurse zur Core Laboratories N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |