13,450€
8,47%
Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 13,65 | 13,70 | 12,85 | 13,30 | 7,26% | - |
| 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% | - |
| 03.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 31.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 30.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 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% | - |