19,400€
-2,51%
Echtzeit-Aktienkurs Corbion N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Corbion N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 20,05 | 20,40 | 19,80 | 20,40 | 0,00% | - |
| 09.06.2025 | 20,10 | 20,65 | 19,55 | 20,40 | 2,00% | - |
| 06.06.2025 | 19,70 | 20,00 | 19,40 | 20,00 | 1,78% | - |
| 05.06.2025 | 19,25 | 19,75 | 19,00 | 19,65 | 1,55% | - |
| 04.06.2025 | 19,30 | 19,40 | 18,80 | 19,35 | 0,78% | - |
| 03.06.2025 | 19,30 | 19,35 | 18,70 | 19,20 | 0,00% | - |
| 02.06.2025 | 18,95 | 19,55 | 18,60 | 19,20 | 6,08% | - |
| 30.05.2025 | 18,90 | 19,35 | 18,10 | 18,10 | -4,99% | - |
| 29.05.2025 | 18,95 | 19,20 | 18,50 | 19,05 | 0,53% | - |
| 28.05.2025 | 18,85 | 19,20 | 18,55 | 18,95 | -0,52% | - |
| 27.05.2025 | 17,90 | 19,20 | 17,90 | 19,05 | 2,70% | - |
| 26.05.2025 | 18,65 | 18,75 | 18,55 | 18,55 | 1,09% | - |
| 23.05.2025 | 17,90 | 18,75 | 17,90 | 18,35 | -1,08% | - |
| 22.05.2025 | 18,65 | 18,85 | 18,20 | 18,55 | -1,59% | - |
| 21.05.2025 | 18,85 | 18,90 | 18,20 | 18,85 | -0,79% | - |
| 20.05.2025 | 18,80 | 19,15 | 18,30 | 19,00 | -0,52% | - |
| 19.05.2025 | 19,00 | 19,60 | 18,50 | 19,10 | -1,55% | - |
| 16.05.2025 | 19,00 | 19,45 | 18,65 | 19,40 | -1,52% | - |
| 15.05.2025 | 18,80 | 19,80 | 18,80 | 19,70 | -0,76% | - |
| 14.05.2025 | 19,65 | 19,95 | 19,10 | 19,85 | 1,02% | - |
| 13.05.2025 | 18,70 | 19,80 | 18,70 | 19,65 | -0,51% | - |
| 12.05.2025 | 19,50 | 19,90 | 19,35 | 19,75 | 2,07% | - |
| 09.05.2025 | 19,20 | 19,45 | 18,75 | 19,35 | -0,77% | - |
| 08.05.2025 | 19,10 | 19,50 | 18,70 | 19,50 | 5,41% | - |
| 07.05.2025 | 19,10 | 19,25 | 18,45 | 18,50 | -4,39% | - |
| 06.05.2025 | 19,20 | 19,35 | 18,70 | 19,35 | 0,52% | - |
| 05.05.2025 | 18,75 | 19,35 | 18,70 | 19,25 | 0,79% | - |
| 02.05.2025 | 18,85 | 19,25 | 18,30 | 19,10 | 0,79% | - |
| 30.04.2025 | 18,80 | 18,95 | 18,10 | 18,95 | 0,26% | - |
| 29.04.2025 | 18,55 | 18,90 | 18,05 | 18,90 | 0,53% | - |
| 28.04.2025 | 17,70 | 18,95 | 17,70 | 18,80 | 1,90% | - |
| 25.04.2025 | 18,35 | 18,50 | 17,70 | 18,45 | 0,27% | - |
| 24.04.2025 | 18,55 | 18,55 | 17,80 | 18,40 | 1,38% | - |
| 23.04.2025 | 18,80 | 19,15 | 16,95 | 18,15 | 3,71% | - |
| 22.04.2025 | 17,25 | 17,55 | 16,25 | 17,50 | -0,57% | - |
| 17.04.2025 | 17,50 | 17,65 | 16,90 | 17,60 | 0,28% | - |
| 16.04.2025 | 17,25 | 17,60 | 17,00 | 17,55 | 0,57% | - |
| 15.04.2025 | 17,85 | 17,95 | 16,65 | 17,45 | -4,90% | - |
| 14.04.2025 | 18,20 | 20,70 | 15,60 | 18,35 | 1,94% | - |
| 11.04.2025 | 17,95 | 18,05 | 16,85 | 18,00 | 0,56% | - |
| 10.04.2025 | 18,40 | 18,40 | 17,40 | 17,90 | -0,83% | - |
| 09.04.2025 | 17,10 | 18,10 | 16,55 | 18,05 | 1,12% | - |
| 08.04.2025 | 18,35 | 18,40 | 17,50 | 17,85 | -3,77% | - |
| 07.04.2025 | 18,05 | 24,35 | 16,85 | 18,55 | -5,12% | - |
| 04.04.2025 | 19,50 | 24,75 | 18,20 | 19,55 | 0,00% | - |
| 03.04.2025 | 19,15 | 19,85 | 18,75 | 19,55 | 0,00% | - |
| 02.04.2025 | 19,60 | 19,65 | 19,10 | 19,55 | -0,26% | - |
| 01.04.2025 | 19,50 | 19,70 | 19,05 | 19,60 | 0,26% | - |
| 31.03.2025 | 19,90 | 19,95 | 18,95 | 19,55 | -15,18% | - |
| 28.03.2025 | 20,05 | 25,80 | 19,35 | 23,05 | 14,96% | - |
| 27.03.2025 | 19,90 | 20,30 | 19,70 | 20,05 | -1,23% | - |
| 26.03.2025 | 20,40 | 20,60 | 19,70 | 20,30 | -0,98% | - |
| 25.03.2025 | 20,25 | 20,60 | 19,90 | 20,50 | 3,02% | - |
| 24.03.2025 | 20,40 | 20,50 | 19,75 | 19,90 | -2,93% | - |
| 21.03.2025 | 20,70 | 20,70 | 19,95 | 20,50 | -0,73% | - |
| 20.03.2025 | 20,80 | 20,90 | 20,25 | 20,65 | -1,43% | - |
| 19.03.2025 | 21,10 | 21,20 | 20,40 | 20,95 | 0,48% | - |
| 18.03.2025 | 20,80 | 21,20 | 20,35 | 20,85 | 0,24% | - |
| 17.03.2025 | 20,80 | 20,95 | 20,10 | 20,80 | 0,24% | - |
| 14.03.2025 | 20,05 | 20,75 | 19,50 | 20,75 | -9,39% | - |
| 13.03.2025 | 19,90 | 25,70 | 19,35 | 22,90 | 12,81% | - |
| 12.03.2025 | 19,50 | 20,40 | 19,00 | 20,30 | 2,27% | - |
| 11.03.2025 | 19,65 | 19,85 | 19,00 | 19,85 | -0,25% | - |
| 10.03.2025 | 20,40 | 20,40 | 19,50 | 19,90 | -1,97% | - |
| 07.03.2025 | 20,10 | 25,35 | 17,30 | 20,30 | 1,00% | - |
| 06.03.2025 | 19,60 | 20,45 | 19,55 | 20,10 | -1,47% | - |
| 05.03.2025 | 21,20 | 25,85 | 17,70 | 20,40 | -1,92% | - |
| 04.03.2025 | 21,10 | 21,20 | 20,55 | 20,80 | -1,65% | - |
| 03.03.2025 | 21,30 | 21,40 | 20,60 | 21,15 | 0,71% | - |
| 28.02.2025 | 21,40 | 21,40 | 20,90 | 21,00 | -2,78% | - |
| 27.02.2025 | 22,60 | 25,00 | 20,60 | 21,60 | -7,69% | - |
| 26.02.2025 | 23,30 | 23,60 | 22,80 | 23,40 | 2,63% | - |
| 25.02.2025 | 23,30 | 23,40 | 22,40 | 22,80 | -0,87% | - |
| 24.02.2025 | 22,70 | 23,30 | 22,40 | 23,00 | 0,44% | - |
| 21.02.2025 | 21,80 | 23,00 | 21,80 | 22,90 | 1,78% | - |
| 20.02.2025 | 22,70 | 22,80 | 22,10 | 22,50 | -0,88% | - |
| 19.02.2025 | 23,10 | 23,20 | 22,00 | 22,70 | -3,40% | - |
| 18.02.2025 | 23,10 | 23,50 | 22,90 | 23,50 | 3,52% | - |
| 17.02.2025 | 22,00 | 23,00 | 22,00 | 22,70 | 0,00% | - |
| 14.02.2025 | 22,70 | 23,40 | 22,50 | 22,70 | 0,89% | - |
| 13.02.2025 | 22,00 | 23,00 | 22,00 | 22,50 | -0,44% | - |
| 12.02.2025 | 22,60 | 24,00 | 18,80 | 22,60 | 0,44% | - |
| 11.02.2025 | 22,40 | 22,60 | 21,70 | 22,50 | 0,45% | - |
| 10.02.2025 | 21,40 | 22,60 | 21,40 | 22,40 | 0,00% | - |
| 07.02.2025 | 21,40 | 22,60 | 21,40 | 22,40 | 0,45% | - |
| 06.02.2025 | 22,40 | 22,60 | 19,40 | 22,30 | 0,45% | - |
| 05.02.2025 | 22,50 | 22,60 | 21,80 | 22,20 | -1,77% | - |
| 04.02.2025 | 21,80 | 22,90 | 21,80 | 22,60 | 0,44% | - |
| 03.02.2025 | 22,00 | 22,70 | 22,00 | 22,50 | -0,88% | - |
| 31.01.2025 | 23,10 | 23,10 | 22,40 | 22,70 | -1,30% | - |
| 30.01.2025 | 23,00 | 23,20 | 22,30 | 23,00 | 0,88% | - |
| 29.01.2025 | 23,10 | 23,20 | 22,30 | 22,80 | 0,00% | - |
| 28.01.2025 | 22,80 | 23,00 | 22,30 | 22,80 | 0,88% | - |
| 27.01.2025 | 22,40 | 22,90 | 22,20 | 22,60 | -0,88% | - |
| 24.01.2025 | 22,20 | 23,20 | 22,20 | 22,80 | -0,87% | - |
| 23.01.2025 | 22,90 | 23,40 | 19,30 | 23,00 | 0,00% | - |
| 22.01.2025 | 23,30 | 23,30 | 22,50 | 23,00 | -0,86% | - |
| 21.01.2025 | 23,10 | 23,30 | 22,30 | 23,20 | -0,43% | - |
| 20.01.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 1,30% | - |
| 17.01.2025 | 22,50 | 23,00 | 21,95 | 23,00 | 1,77% | - |