20,100€
-5,19%
Echtzeit-Aktienkurs Core Molding Technologies
Bid:
Ask:
Aktienkurse zur Core Molding Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,00 | 22,60 | 21,70 | 21,90 | 0,46% | - |
| 04.05.2026 | 22,70 | 22,80 | 21,70 | 21,80 | -4,80% | - |
| 30.04.2026 | 23,50 | 23,90 | 22,80 | 22,90 | -1,29% | - |
| 29.04.2026 | 24,20 | 24,30 | 23,20 | 23,20 | -3,33% | - |
| 28.04.2026 | 23,50 | 24,70 | 23,50 | 24,00 | 2,13% | - |
| 27.04.2026 | 23,90 | 24,10 | 23,30 | 23,50 | -1,67% | - |
| 24.04.2026 | 23,30 | 24,10 | 22,20 | 23,90 | 2,14% | - |
| 23.04.2026 | 22,70 | 23,90 | 22,70 | 23,40 | 3,08% | - |
| 22.04.2026 | 23,50 | 23,70 | 22,40 | 22,70 | -3,40% | - |
| 21.04.2026 | 24,30 | 24,40 | 22,90 | 23,50 | -2,49% | - |
| 20.04.2026 | 23,10 | 24,30 | 23,10 | 24,10 | 2,99% | - |
| 17.04.2026 | 22,30 | 23,60 | 22,10 | 23,40 | 4,93% | - |
| 16.04.2026 | 22,40 | 22,60 | 22,00 | 22,30 | -0,45% | - |
| 15.04.2026 | 21,90 | 22,50 | 21,70 | 22,40 | 1,36% | - |
| 14.04.2026 | 21,70 | 22,40 | 21,30 | 22,10 | 1,38% | - |
| 13.04.2026 | 20,35 | 22,00 | 20,10 | 21,80 | 7,65% | - |
| 10.04.2026 | 19,90 | 20,35 | 19,35 | 20,25 | 1,76% | - |
| 09.04.2026 | 19,85 | 19,95 | 19,45 | 19,90 | 0,25% | - |
| 08.04.2026 | 19,35 | 19,90 | 19,30 | 19,85 | 1,53% | - |
| 07.04.2026 | 19,40 | 19,80 | 19,20 | 19,55 | 2,09% | - |
| 02.04.2026 | 19,45 | 19,55 | 18,90 | 19,15 | -1,03% | - |
| 01.04.2026 | 19,35 | 19,55 | 19,20 | 19,35 | 0,00% | - |
| 31.03.2026 | 19,75 | 19,85 | 19,20 | 19,35 | -1,78% | - |
| 30.03.2026 | 19,10 | 19,85 | 18,95 | 19,70 | 3,96% | - |
| 27.03.2026 | 19,55 | 20,05 | 18,70 | 18,95 | -3,07% | - |
| 26.03.2026 | 18,10 | 19,70 | 17,80 | 19,55 | 7,71% | - |
| 25.03.2026 | 18,15 | 18,75 | 17,65 | 18,15 | -1,09% | - |
| 24.03.2026 | 18,60 | 18,80 | 18,15 | 18,35 | -1,34% | - |
| 23.03.2026 | 17,35 | 18,70 | 17,25 | 18,60 | 6,90% | - |
| 20.03.2026 | 17,70 | 18,00 | 16,55 | 17,40 | -1,69% | - |
| 19.03.2026 | 18,00 | 18,15 | 17,35 | 17,70 | -1,39% | - |
| 18.03.2026 | 17,85 | 18,10 | 17,45 | 17,95 | 0,84% | - |
| 17.03.2026 | 17,30 | 17,85 | 17,20 | 17,80 | 3,19% | - |
| 16.03.2026 | 16,80 | 17,35 | 16,75 | 17,25 | 2,37% | - |
| 13.03.2026 | 16,80 | 17,25 | 16,50 | 16,85 | -1,46% | - |
| 12.03.2026 | 15,85 | 17,15 | 15,85 | 17,10 | 8,57% | - |
| 11.03.2026 | 16,85 | 17,45 | 15,75 | 15,75 | -7,35% | - |
| 10.03.2026 | 15,40 | 17,70 | 15,35 | 17,00 | 10,03% | 440,00 |
| 09.03.2026 | 16,10 | 16,55 | 15,30 | 15,45 | -3,13% | - |
| 06.03.2026 | 16,50 | 16,60 | 15,95 | 15,95 | -3,33% | - |
| 05.03.2026 | 16,65 | 16,75 | 16,30 | 16,50 | -0,90% | - |
| 04.03.2026 | 16,65 | 17,20 | 16,45 | 16,65 | 0,30% | - |
| 03.03.2026 | 16,90 | 17,10 | 16,50 | 16,60 | -1,78% | - |
| 02.03.2026 | 15,75 | 17,00 | 15,65 | 16,90 | 8,33% | - |
| 27.02.2026 | 15,90 | 16,50 | 15,50 | 15,60 | -5,17% | - |
| 26.02.2026 | 16,45 | 16,85 | 16,30 | 16,45 | -0,30% | - |
| 25.02.2026 | 16,20 | 16,75 | 16,10 | 16,50 | 1,54% | - |
| 24.02.2026 | 16,35 | 16,95 | 16,15 | 16,25 | -0,61% | - |
| 23.02.2026 | 16,30 | 16,75 | 15,85 | 16,35 | 0,31% | - |
| 20.02.2026 | 16,80 | 16,80 | 15,90 | 16,30 | -2,10% | - |
| 19.02.2026 | 16,10 | 16,85 | 16,10 | 16,65 | 0,00% | - |
| 18.02.2026 | 16,15 | 16,70 | 16,05 | 16,65 | 3,10% | - |
| 17.02.2026 | 16,30 | 16,30 | 16,00 | 16,15 | -0,62% | - |
| 16.02.2026 | 16,15 | 16,25 | 16,15 | 16,25 | 0,62% | - |
| 13.02.2026 | 16,55 | 16,80 | 16,15 | 16,15 | -2,71% | - |
| 12.02.2026 | 17,05 | 17,05 | 16,40 | 16,60 | -2,64% | 300,00 |
| 11.02.2026 | 16,60 | 17,20 | 16,55 | 17,05 | 2,40% | - |
| 10.02.2026 | 17,00 | 17,05 | 16,55 | 16,65 | -1,77% | - |
| 09.02.2026 | 17,25 | 17,25 | 16,90 | 16,95 | -2,02% | - |
| 06.02.2026 | 17,45 | 17,70 | 17,20 | 17,30 | 0,00% | - |
| 05.02.2026 | 17,05 | 17,70 | 16,20 | 17,30 | 1,17% | - |
| 04.02.2026 | 16,65 | 17,45 | 16,45 | 17,10 | 2,40% | 360,00 |
| 03.02.2026 | 16,40 | 17,30 | 15,90 | 16,70 | 0,91% | 1.375,00 |
| 02.02.2026 | 16,70 | 17,35 | 15,95 | 16,55 | -0,90% | - |
| 30.01.2026 | 16,20 | 16,80 | 15,60 | 16,70 | 4,05% | - |
| 29.01.2026 | 16,00 | 16,40 | 15,50 | 16,05 | 0,94% | - |
| 28.01.2026 | 15,55 | 16,45 | 15,55 | 15,90 | 2,58% | - |
| 27.01.2026 | 15,90 | 15,95 | 15,50 | 15,50 | -1,90% | 60,00 |
| 26.01.2026 | 15,65 | 16,15 | 15,65 | 15,80 | 0,64% | - |
| 23.01.2026 | 16,50 | 16,55 | 15,70 | 15,70 | -4,56% | - |
| 22.01.2026 | 16,40 | 16,55 | 16,05 | 16,45 | 0,30% | 90,00 |
| 21.01.2026 | 15,80 | 16,45 | 15,70 | 16,40 | 4,13% | - |
| 20.01.2026 | 16,15 | 16,15 | 15,55 | 15,75 | -2,78% | 330,00 |
| 19.01.2026 | 16,10 | 16,20 | 16,00 | 16,20 | 0,62% | - |
| 16.01.2026 | 16,80 | 16,80 | 16,10 | 16,10 | -2,42% | - |
| 15.01.2026 | 16,40 | 16,85 | 16,35 | 16,50 | 0,61% | - |
| 14.01.2026 | 16,30 | 16,75 | 16,25 | 16,40 | 0,92% | - |
| 13.01.2026 | 16,65 | 16,75 | 16,25 | 16,25 | -2,11% | - |
| 12.01.2026 | 16,40 | 16,75 | 16,30 | 16,60 | 0,91% | - |
| 09.01.2026 | 16,00 | 16,85 | 16,00 | 16,45 | -1,50% | 17,00 |
| 08.01.2026 | 15,85 | 16,95 | 15,35 | 16,70 | 4,70% | 7,00 |
| 07.01.2026 | 17,10 | 17,75 | 15,85 | 15,95 | -7,00% | - |
| 06.01.2026 | 16,85 | 17,70 | 16,05 | 17,15 | 1,78% | - |
| 05.01.2026 | 16,40 | 17,75 | 16,15 | 16,85 | 3,06% | - |
| 02.01.2026 | 16,95 | 17,70 | 15,95 | 16,35 | -9,42% | - |
| 30.12.2025 | 18,05 | 18,10 | 18,05 | 18,05 | 0,00% | - |
| 29.12.2025 | 18,15 | 18,20 | 16,50 | 18,05 | 4,64% | - |
| 23.12.2025 | 17,00 | 17,80 | 16,25 | 17,25 | 1,17% | - |
| 22.12.2025 | 18,20 | 18,25 | 16,35 | 17,05 | -6,32% | - |
| 19.12.2025 | 18,05 | 18,20 | 16,60 | 18,20 | 1,68% | - |
| 18.12.2025 | 17,75 | 18,20 | 16,55 | 17,90 | 0,56% | - |
| 17.12.2025 | 17,70 | 17,85 | 16,50 | 17,80 | 0,85% | - |
| 16.12.2025 | 17,35 | 17,80 | 16,25 | 17,65 | 1,44% | - |
| 15.12.2025 | 17,75 | 17,75 | 16,30 | 17,40 | -1,69% | - |
| 12.12.2025 | 17,20 | 17,75 | 16,25 | 17,70 | -0,28% | - |
| 11.12.2025 | 16,85 | 17,80 | 16,30 | 17,75 | 4,41% | - |
| 10.12.2025 | 16,50 | 17,30 | 15,30 | 17,00 | 3,34% | - |
| 09.12.2025 | 16,15 | 16,85 | 15,55 | 16,45 | 1,86% | - |
| 08.12.2025 | 16,10 | 16,60 | 15,20 | 16,15 | -0,31% | - |
| 05.12.2025 | 16,30 | 16,70 | 15,05 | 16,20 | -0,31% | - |