14,600€
4,29%
Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 25.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 24.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 23.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 20.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 18.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 17.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 16.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 13.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 12.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 11.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 10.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 09.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 06.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 05.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 04.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 03.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 02.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 30.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 29.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 28.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 27.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 26.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 23.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 22.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 21.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 20.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 19.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 16.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 15.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 14.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 13.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 12.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | - |
| 09.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 08.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 07.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 06.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 05.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 02.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 30.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 29.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 28.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 25.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 24.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 23.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | - |
| 22.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 17.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 16.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 15.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 14.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 11.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 10.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 8,87% | - |
| 09.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -6,77% | - |
| 08.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 07.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 04.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 03.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 02.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 01.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 31.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 28.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 27.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 26.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 25.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 24.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 21.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 20.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 19.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 18.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 14.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 13.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 12.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 11.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 10.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 07.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 06.03.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 2.000,00 |
| 05.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 04.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -6,11% | - |
| 03.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 28.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 27.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 26.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 25.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 24.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 21.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 20.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 19.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 18.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 14.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 13.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 12.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 11.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 10.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 07.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 06.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 05.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 04.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |