10,060$
-0,89%
Echtzeit-Aktienkurs Core Laboratories
Bid:
Ask:
Aktienkurse zur Core Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,24 | 10,35 | 9,95 | 10,06 | -0,89% | 376.519,00 |
| 19.10.2026 | 9,94 | 10,19 | 9,94 | 10,15 | 1,50% | 466.441,00 |
| 16.10.2026 | 9,92 | 10,10 | 9,88 | 10,00 | 2,25% | 385.000,00 |
| 15.10.2026 | 9,70 | 9,79 | 9,48 | 9,78 | 0,10% | 802.008,00 |
| 14.10.2026 | 10,13 | 10,22 | 9,73 | 9,77 | -3,84% | 694.506,00 |
| 13.10.2026 | 10,09 | 10,26 | 10,05 | 10,16 | 1,50% | 706.293,00 |
| 12.10.2026 | 10,26 | 10,28 | 9,93 | 10,01 | -0,79% | 419.292,00 |
| 09.10.2026 | 10,14 | 10,26 | 10,06 | 10,09 | -0,69% | 370.378,00 |
| 08.10.2026 | 10,17 | 10,22 | 10,02 | 10,16 | 0,49% | 514.485,00 |
| 07.10.2026 | 10,25 | 10,33 | 9,98 | 10,11 | -1,84% | 553.300,00 |
| 06.10.2026 | 10,51 | 10,61 | 10,16 | 10,30 | -2,00% | 574.641,00 |
| 05.10.2026 | 9,96 | 10,74 | 9,88 | 10,51 | 5,95% | 990.559,00 |
| 02.10.2026 | 9,77 | 10,18 | 9,74 | 9,92 | 1,64% | 623.889,00 |
| 01.10.2026 | 9,74 | 9,92 | 9,66 | 9,76 | 0,62% | 774.336,00 |
| 30.09.2026 | 9,73 | 9,89 | 9,63 | 9,70 | -0,10% | 751.105,00 |
| 29.09.2026 | 9,88 | 9,95 | 9,65 | 9,71 | -3,19% | 866.067,00 |
| 28.09.2026 | 10,47 | 10,53 | 10,01 | 10,03 | -3,46% | 614.879,00 |
| 25.09.2026 | 10,47 | 10,72 | 10,38 | 10,39 | -0,95% | 811.411,00 |
| 24.09.2026 | 10,76 | 10,82 | 10,45 | 10,49 | -1,32% | 617.133,00 |
| 23.09.2026 | 10,93 | 10,99 | 10,63 | 10,63 | -2,83% | 618.010,00 |
| 22.09.2026 | 11,07 | 11,31 | 10,72 | 10,94 | 0,00% | 661.682,00 |
| 21.09.2026 | 11,19 | 11,25 | 10,84 | 10,94 | -2,76% | 632.474,00 |
| 18.09.2026 | 11,37 | 11,65 | 11,17 | 11,25 | -1,32% | 899.040,00 |
| 17.09.2026 | 11,58 | 11,64 | 11,39 | 11,40 | -0,44% | 601.019,00 |
| 16.09.2026 | 12,28 | 12,36 | 11,31 | 11,45 | -6,61% | 442.524,00 |
| 15.09.2026 | 12,31 | 12,56 | 12,24 | 12,26 | 0,33% | 445.096,00 |
| 14.09.2026 | 12,48 | 12,48 | 11,93 | 12,22 | -2,24% | 459.986,00 |
| 11.09.2026 | 12,64 | 12,71 | 12,37 | 12,50 | -0,24% | 328.905,00 |
| 10.09.2026 | 12,69 | 12,69 | 12,22 | 12,53 | -0,71% | 344.667,00 |
| 09.09.2026 | 12,66 | 12,76 | 12,42 | 12,62 | 1,20% | 414.098,00 |
| 08.09.2026 | 12,78 | 12,94 | 12,47 | 12,47 | -0,56% | 380.417,00 |
| 04.09.2026 | 12,33 | 12,54 | 11,48 | 12,54 | 0,08% | 328.789,00 |
| 03.09.2026 | 12,55 | 12,72 | 12,47 | 12,53 | 0,32% | 384.772,00 |
| 02.09.2026 | 12,20 | 12,61 | 12,17 | 12,49 | 0,81% | 409.690,00 |
| 01.09.2026 | 12,49 | 12,61 | 12,28 | 12,39 | -0,32% | 418.193,00 |
| 31.08.2026 | 12,60 | 12,86 | 12,38 | 12,43 | 0,57% | 580.959,00 |
| 28.08.2026 | 12,35 | 12,43 | 12,25 | 12,36 | 0,57% | 267.971,00 |
| 27.08.2026 | 11,95 | 12,46 | 11,75 | 12,29 | 2,50% | 381.367,00 |
| 26.08.2026 | 12,01 | 12,12 | 11,78 | 11,99 | -0,58% | 395.428,00 |
| 25.08.2026 | 11,98 | 12,17 | 11,81 | 12,06 | 0,08% | 446.221,00 |
| 24.08.2026 | 12,45 | 12,45 | 11,96 | 12,05 | -3,75% | 377.849,00 |
| 21.08.2026 | 12,38 | 12,62 | 12,31 | 12,52 | 1,87% | 354.705,00 |
| 20.08.2026 | 12,72 | 12,86 | 12,29 | 12,29 | -2,85% | 585.626,00 |
| 19.08.2026 | 12,70 | 12,83 | 12,53 | 12,65 | 1,04% | 421.466,00 |
| 18.08.2026 | 12,63 | 12,63 | 12,24 | 12,52 | -0,79% | 541.347,00 |
| 17.08.2026 | 12,57 | 12,76 | 12,45 | 12,62 | 1,37% | 316.919,00 |
| 14.08.2026 | 12,40 | 12,85 | 12,29 | 12,45 | 0,48% | 474.991,00 |
| 13.08.2026 | 12,27 | 12,77 | 12,10 | 12,39 | -0,48% | 740.566,00 |
| 12.08.2026 | 12,24 | 12,52 | 12,11 | 12,45 | 0,16% | 562.651,00 |
| 11.08.2026 | 12,18 | 12,52 | 12,14 | 12,43 | 1,72% | 466.804,00 |
| 10.08.2026 | 11,37 | 12,23 | 11,37 | 12,22 | 7,67% | 622.655,00 |
| 07.08.2026 | 11,07 | 11,42 | 11,07 | 11,35 | 1,52% | 387.960,00 |
| 06.08.2026 | 11,07 | 11,43 | 10,98 | 11,18 | 2,10% | 429.246,00 |
| 05.08.2026 | 11,24 | 11,25 | 10,79 | 10,95 | -2,41% | 540.812,00 |
| 04.08.2026 | 10,63 | 11,29 | 10,32 | 11,22 | 4,76% | 649.257,00 |
| 03.08.2026 | 10,50 | 10,76 | 10,41 | 10,71 | 0,66% | 621.988,00 |
| 31.07.2026 | 10,50 | 10,90 | 10,22 | 10,64 | 2,80% | 760.727,00 |
| 30.07.2026 | 10,44 | 10,53 | 9,95 | 10,35 | 4,86% | 1.112.774,00 |
| 29.07.2026 | 11,11 | 11,11 | 9,79 | 9,87 | -7,67% | 1.599.470,00 |
| 28.07.2026 | 11,40 | 11,41 | 10,64 | 10,69 | -4,81% | 636.360,00 |
| 27.07.2026 | 11,51 | 11,71 | 11,19 | 11,23 | -3,77% | 608.474,00 |
| 24.07.2026 | 11,94 | 12,17 | 11,57 | 11,67 | -1,10% | 855.696,00 |
| 23.07.2026 | 12,20 | 12,27 | 11,69 | 11,80 | -1,34% | 709.179,00 |
| 22.07.2026 | 11,62 | 12,21 | 11,28 | 11,96 | 4,82% | 849.258,00 |
| 21.07.2026 | 11,10 | 11,54 | 11,01 | 11,41 | 1,97% | 772.900,00 |
| 20.07.2026 | 11,23 | 11,40 | 11,02 | 11,19 | -1,32% | 752.694,00 |
| 17.07.2026 | 11,48 | 11,52 | 11,18 | 11,34 | -1,31% | 565.263,00 |
| 16.07.2026 | 11,44 | 11,50 | 11,29 | 11,49 | 1,14% | 501.164,00 |
| 15.07.2026 | 11,48 | 11,67 | 11,06 | 11,36 | -1,65% | 615.516,00 |
| 14.07.2026 | 11,51 | 11,57 | 11,11 | 11,55 | 0,87% | 574.926,00 |
| 13.07.2026 | 11,24 | 11,79 | 11,19 | 11,45 | 3,15% | 926.551,00 |
| 10.07.2026 | 11,04 | 11,16 | 10,90 | 11,10 | 1,00% | 907.931,00 |
| 09.07.2026 | 10,97 | 11,01 | 10,65 | 10,99 | -1,43% | 910.726,00 |
| 08.07.2026 | 10,98 | 11,32 | 10,94 | 11,15 | 2,39% | 939.134,00 |
| 07.07.2026 | 11,11 | 11,37 | 10,80 | 10,89 | -1,80% | 1.011.960,00 |
| 06.07.2026 | 11,46 | 11,52 | 10,76 | 11,09 | -3,23% | 904.134,00 |
| 02.07.2026 | 11,68 | 11,84 | 11,43 | 11,46 | -0,95% | 1.092.223,00 |
| 01.07.2026 | 11,62 | 12,27 | 11,46 | 11,57 | -0,69% | 8.217.294,00 |
| 30.06.2026 | 11,00 | 11,66 | 10,96 | 11,65 | 6,68% | 1.022.806,00 |
| 29.06.2026 | 11,01 | 11,10 | 10,72 | 10,92 | -0,91% | 1.537.674,00 |
| 26.06.2026 | 10,76 | 11,03 | 10,57 | 11,02 | 0,92% | 1.515.725,00 |
| 25.06.2026 | 10,89 | 11,10 | 10,51 | 10,92 | 1,87% | 799.233,00 |
| 24.06.2026 | 11,50 | 11,52 | 10,71 | 10,72 | -7,90% | 1.135.071,00 |
| 23.06.2026 | 11,77 | 11,85 | 11,55 | 11,64 | -1,10% | 689.445,00 |
| 22.06.2026 | 11,59 | 11,83 | 11,51 | 11,77 | 0,68% | 752.579,00 |
| 18.06.2026 | 11,44 | 11,77 | 11,21 | 11,69 | 2,27% | 1.403.703,00 |
| 17.06.2026 | 12,19 | 12,26 | 11,38 | 11,43 | -6,23% | 769.386,00 |
| 16.06.2026 | 12,63 | 12,74 | 12,07 | 12,19 | -4,17% | 692.341,00 |
| 15.06.2026 | 12,89 | 13,16 | 12,71 | 12,72 | -3,34% | 617.732,00 |
| 12.06.2026 | 13,11 | 13,39 | 13,11 | 13,16 | -0,68% | 482.558,00 |
| 11.06.2026 | 13,60 | 13,71 | 13,18 | 13,25 | -1,27% | 607.830,00 |
| 10.06.2026 | 13,47 | 13,95 | 13,34 | 13,42 | 1,13% | 618.776,00 |
| 09.06.2026 | 13,30 | 13,41 | 12,82 | 13,27 | -1,19% | 870.205,00 |
| 08.06.2026 | 13,13 | 13,58 | 13,13 | 13,43 | 3,87% | 713.842,00 |
| 05.06.2026 | 13,71 | 13,75 | 12,78 | 12,93 | -5,34% | 372.690,00 |
| 04.06.2026 | 13,41 | 13,84 | 13,33 | 13,66 | 2,25% | 369.059,00 |
| 03.06.2026 | 13,74 | 13,74 | 13,09 | 13,36 | -1,76% | 534.969,00 |
| 02.06.2026 | 13,87 | 14,22 | 13,60 | 13,60 | -1,95% | 504.334,00 |
| 01.06.2026 | 13,88 | 14,05 | 13,67 | 13,87 | 1,46% | 610.592,00 |
| 29.05.2026 | 13,90 | 14,06 | 13,39 | 13,67 | -1,94% | 498.968,00 |