14,350€
1,77%
Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,35 | 14,45 | 14,20 | 14,35 | 1,77% | - |
| 29.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 28.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 27.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 24.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 23.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 22.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 21.01.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 1,39% | 56,00 |
| 20.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 17.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 16.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | 500,00 |
| 15.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 14.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 13.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 10.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 09.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 08.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 07.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 06.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 03.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 02.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 30.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 27.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 5,00 |
| 23.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 5,00 |
| 20.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 19.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 18.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 17.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 16.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 13.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 12.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 11.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 10.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 09.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 06.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 05.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 04.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 03.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | - |
| 02.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 29.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 28.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 27.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 26.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 25.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 22.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 6,67% | - |
| 21.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 20.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 19.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 18.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 15.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 14.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 13.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 12.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 11.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 08.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 07.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | - |
| 06.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 05.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 4,35% | - |
| 04.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 01.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 31.10.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 30.10.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 29.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 28.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 25.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 24.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 23.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 22.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 21.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 18.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 17.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 16.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 15.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 14.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 11.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 10.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 09.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 08.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 07.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 04.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 03.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 02.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 01.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 30.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 27.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 26.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 25.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 24.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 23.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 20.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 19.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 18.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 17.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 16.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 13.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 12.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 11.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 10.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 09.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 06.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |