13,670$
-1,94%
Echtzeit-Aktienkurs Core Laboratories
Bid:
Ask:
Aktienkurse zur Core Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,90 | 14,06 | 13,39 | 13,67 | -1,94% | 498.968,00 |
| 28.05.2026 | 14,23 | 14,23 | 13,60 | 13,94 | -0,57% | 673.678,00 |
| 27.05.2026 | 14,59 | 14,59 | 13,97 | 14,02 | -3,58% | 366.806,00 |
| 26.05.2026 | 14,21 | 14,66 | 14,00 | 14,54 | 2,25% | 510.553,00 |
| 22.05.2026 | 14,32 | 14,59 | 14,08 | 14,22 | -1,93% | 480.024,00 |
| 21.05.2026 | 14,19 | 14,52 | 13,77 | 14,50 | 5,45% | 997.883,00 |
| 20.05.2026 | 13,64 | 13,90 | 13,61 | 13,75 | 0,22% | 272.654,00 |
| 19.05.2026 | 13,76 | 14,10 | 13,47 | 13,72 | 1,18% | 399.919,00 |
| 18.05.2026 | 13,02 | 14,02 | 12,86 | 13,56 | 3,75% | 381.444,00 |
| 15.05.2026 | 13,40 | 13,70 | 12,99 | 13,07 | -2,97% | 459.162,00 |
| 14.05.2026 | 13,14 | 13,70 | 13,14 | 13,47 | 2,59% | 422.882,00 |
| 13.05.2026 | 13,18 | 13,45 | 12,86 | 13,13 | -0,38% | 664.323,00 |
| 12.05.2026 | 13,50 | 13,51 | 13,02 | 13,18 | -0,90% | 406.863,00 |
| 11.05.2026 | 13,28 | 13,40 | 13,09 | 13,30 | 1,29% | 392.299,00 |
| 08.05.2026 | 13,44 | 13,59 | 13,11 | 13,13 | -2,38% | 486.716,00 |
| 07.05.2026 | 13,51 | 13,74 | 13,05 | 13,45 | -1,61% | 542.619,00 |
| 06.05.2026 | 14,02 | 14,16 | 13,61 | 13,67 | -3,94% | 472.635,00 |
| 05.05.2026 | 13,78 | 14,51 | 13,71 | 14,23 | 3,27% | 560.821,00 |
| 04.05.2026 | 14,18 | 14,18 | 13,39 | 13,78 | -2,06% | 650.204,00 |
| 01.05.2026 | 14,41 | 14,49 | 13,45 | 14,07 | -3,96% | 1.010.048,00 |
| 30.04.2026 | 15,89 | 16,12 | 14,20 | 14,65 | -15,32% | 1.613.653,00 |
| 29.04.2026 | 17,03 | 17,30 | 16,58 | 17,30 | 3,16% | 512.322,00 |
| 28.04.2026 | 17,53 | 17,68 | 16,68 | 16,77 | -3,01% | 318.331,00 |
| 27.04.2026 | 17,63 | 17,95 | 17,29 | 17,29 | -0,92% | 273.196,00 |
| 24.04.2026 | 17,00 | 17,53 | 16,96 | 17,45 | 2,35% | 441.743,00 |
| 23.04.2026 | 17,16 | 17,57 | 16,96 | 17,05 | -0,06% | 309.644,00 |
| 22.04.2026 | 16,90 | 17,29 | 16,84 | 17,06 | 2,52% | 344.183,00 |
| 21.04.2026 | 16,55 | 16,94 | 16,46 | 16,64 | 1,90% | 242.584,00 |
| 20.04.2026 | 16,41 | 16,51 | 16,17 | 16,33 | -1,03% | 208.765,00 |
| 17.04.2026 | 16,32 | 16,78 | 16,16 | 16,50 | -2,48% | 447.625,00 |
| 16.04.2026 | 16,37 | 16,95 | 16,13 | 16,92 | 2,79% | 391.741,00 |
| 15.04.2026 | 16,40 | 16,55 | 15,97 | 16,46 | 1,17% | 250.024,00 |
| 14.04.2026 | 16,97 | 17,06 | 16,25 | 16,27 | -4,69% | 325.495,00 |
| 13.04.2026 | 16,48 | 17,11 | 16,48 | 17,07 | 3,39% | 398.020,00 |
| 10.04.2026 | 16,61 | 16,89 | 16,39 | 16,51 | -0,60% | 246.263,00 |
| 09.04.2026 | 16,76 | 17,02 | 16,61 | 16,61 | -0,89% | 271.591,00 |
| 08.04.2026 | 16,89 | 17,20 | 16,68 | 16,76 | -2,90% | 313.600,00 |
| 07.04.2026 | 16,75 | 17,30 | 16,53 | 17,26 | 3,91% | 368.581,00 |
| 06.04.2026 | 16,27 | 16,87 | 16,07 | 16,61 | 1,71% | 247.350,00 |
| 02.04.2026 | 16,34 | 16,70 | 16,19 | 16,33 | 1,37% | 247.065,00 |
| 01.04.2026 | 16,43 | 16,83 | 16,08 | 16,11 | -4,05% | 362.998,00 |
| 31.03.2026 | 16,97 | 17,36 | 16,51 | 16,79 | 0,18% | 315.689,00 |
| 30.03.2026 | 17,87 | 17,87 | 16,72 | 16,76 | -4,83% | 618.981,00 |
| 27.03.2026 | 16,33 | 17,63 | 16,33 | 17,61 | 7,25% | 560.222,00 |
| 26.03.2026 | 15,85 | 16,64 | 15,76 | 16,42 | 3,60% | 439.513,00 |
| 25.03.2026 | 15,67 | 16,09 | 15,30 | 15,85 | 0,89% | 417.746,00 |
| 24.03.2026 | 16,05 | 16,76 | 15,45 | 15,71 | -6,88% | 577.363,00 |
| 23.03.2026 | 16,11 | 17,07 | 16,11 | 16,87 | 4,07% | 351.512,00 |
| 20.03.2026 | 16,09 | 16,28 | 15,71 | 16,21 | 1,50% | 719.025,00 |
| 19.03.2026 | 16,01 | 16,36 | 15,81 | 15,97 | -0,56% | 366.704,00 |
| 18.03.2026 | 16,40 | 16,45 | 16,05 | 16,06 | -1,41% | 413.473,00 |
| 17.03.2026 | 16,08 | 16,34 | 15,79 | 16,29 | 3,30% | 280.252,00 |
| 16.03.2026 | 15,77 | 16,06 | 15,63 | 15,77 | 0,00% | 267.086,00 |
| 13.03.2026 | 15,90 | 16,08 | 15,46 | 15,77 | -0,82% | 388.944,00 |
| 12.03.2026 | 16,29 | 16,29 | 15,61 | 15,90 | -3,17% | 330.035,00 |
| 11.03.2026 | 16,18 | 16,48 | 15,95 | 16,42 | 0,55% | 302.321,00 |
| 10.03.2026 | 16,06 | 16,65 | 16,06 | 16,33 | 0,06% | 420.273,00 |
| 09.03.2026 | 15,54 | 16,34 | 15,33 | 16,32 | 2,58% | 499.822,00 |
| 06.03.2026 | 15,97 | 16,03 | 15,55 | 15,91 | -1,24% | 398.722,00 |
| 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 | -4,15% | 730.986,00 |
| 23.02.2026 | 18,37 | 18,78 | 17,97 | 18,33 | -0,49% | 312.639,00 |
| 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 |