16,200€
3,85%
Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 2,56% | - |
| 14.10.2025 | 15,50 | 15,70 | 15,10 | 15,60 | 0,65% | - |
| 13.10.2025 | 15,30 | 15,60 | 15,10 | 15,50 | 0,00% | - |
| 10.10.2025 | 15,60 | 16,00 | 15,50 | 15,50 | -1,90% | - |
| 09.10.2025 | 15,90 | 16,00 | 15,80 | 15,80 | -2,47% | - |
| 08.10.2025 | 15,90 | 16,30 | 15,70 | 16,20 | 1,89% | - |
| 07.10.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -2,45% | - |
| 06.10.2025 | 15,90 | 16,30 | 15,80 | 16,30 | 1,24% | - |
| 03.10.2025 | 16,30 | 16,50 | 16,10 | 16,10 | -2,42% | - |
| 02.10.2025 | 16,80 | 16,80 | 16,40 | 16,50 | -1,79% | - |
| 01.10.2025 | 17,30 | 17,30 | 16,70 | 16,80 | -4,55% | - |
| 30.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 29.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 26.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 25.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 24.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 23.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 22.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 19.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | - |
| 18.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 17.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 16.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 15.09.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 2,82% | 50,00 |
| 12.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,94% | - |
| 11.09.2025 | 17,90 | 18,25 | 17,70 | 18,05 | 10,74% | - |
| 10.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -6,59% | - |
| 09.09.2025 | 16,85 | 17,45 | 16,60 | 17,45 | 3,56% | - |
| 08.09.2025 | 16,85 | 16,95 | 16,70 | 16,85 | 2,74% | - |
| 05.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 04.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 03.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 02.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 01.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 29.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 28.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 27.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 26.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 25.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 5,13% | - |
| 22.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 21.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 20.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 19.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 18.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 15.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 14.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 13.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 12.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 11.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 08.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 07.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 06.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 05.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 04.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 01.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 31.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 30.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 28.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 25.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 24.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 23.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 22.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 21.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 18.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 17.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 16.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 15.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 14.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 11.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 10.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 09.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 08.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 07.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 04.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 03.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 02.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,04% | - |
| 01.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 30.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 27.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 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% | - |