19,620$
0,15%
Echtzeit-Aktienkurs Core Laboratories Inc
Bid:
Ask:
Aktienkurse zur Core Laboratories Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 19,59 | 19,87 | 19,13 | 19,64 | 0,26% | 325.815,00 |
| 02.02.2026 | 19,07 | 19,84 | 19,04 | 19,59 | 0,26% | 314.739,00 |
| 30.01.2026 | 19,26 | 19,55 | 18,96 | 19,54 | -0,51% | 371.262,00 |
| 29.01.2026 | 19,45 | 19,80 | 19,13 | 19,64 | 4,36% | 376.583,00 |
| 28.01.2026 | 19,78 | 19,89 | 18,61 | 18,82 | -4,32% | 346.731,00 |
| 27.01.2026 | 19,47 | 19,96 | 19,47 | 19,67 | 1,81% | 219.238,00 |
| 26.01.2026 | 19,74 | 19,74 | 19,26 | 19,32 | -0,72% | 284.619,00 |
| 23.01.2026 | 19,89 | 20,36 | 19,36 | 19,46 | -0,87% | 306.493,00 |
| 22.01.2026 | 19,59 | 19,83 | 19,40 | 19,63 | 0,51% | 247.066,00 |
| 21.01.2026 | 18,96 | 19,65 | 18,71 | 19,53 | 5,51% | 517.580,00 |
| 20.01.2026 | 19,24 | 19,48 | 18,49 | 18,51 | -4,73% | 363.212,00 |
| 16.01.2026 | 19,53 | 19,72 | 19,24 | 19,43 | -0,97% | 302.577,00 |
| 15.01.2026 | 19,23 | 19,76 | 18,82 | 19,62 | 0,98% | 330.756,00 |
| 14.01.2026 | 19,19 | 19,96 | 19,19 | 19,43 | 2,26% | 308.925,00 |
| 13.01.2026 | 18,82 | 19,20 | 18,79 | 19,00 | 1,17% | 228.445,00 |
| 12.01.2026 | 18,99 | 19,17 | 18,68 | 18,78 | -1,00% | 408.114,00 |
| 09.01.2026 | 19,06 | 19,30 | 18,56 | 18,97 | 0,48% | 250.232,00 |
| 08.01.2026 | 18,00 | 19,03 | 18,00 | 18,88 | 4,71% | 351.004,00 |
| 07.01.2026 | 18,19 | 18,24 | 17,89 | 18,03 | -0,72% | 344.928,00 |
| 06.01.2026 | 18,18 | 18,36 | 17,94 | 18,16 | 0,17% | 437.027,00 |
| 05.01.2026 | 17,53 | 18,60 | 17,46 | 18,13 | 6,96% | 696.543,00 |
| 02.01.2026 | 16,15 | 17,03 | 15,93 | 16,95 | 5,74% | 381.852,00 |
| 31.12.2025 | 16,05 | 16,21 | 15,84 | 16,03 | -0,56% | 239.156,00 |
| 30.12.2025 | 16,33 | 16,47 | 16,12 | 16,12 | -1,10% | 229.575,00 |
| 29.12.2025 | 16,49 | 16,55 | 16,21 | 16,30 | -0,37% | 198.028,00 |
| 26.12.2025 | 16,50 | 16,59 | 16,22 | 16,36 | -1,03% | 187.848,00 |
| 24.12.2025 | 16,62 | 16,66 | 16,34 | 16,53 | -0,48% | 100.979,00 |
| 23.12.2025 | 16,57 | 16,89 | 16,40 | 16,61 | 0,12% | 324.542,00 |
| 22.12.2025 | 16,87 | 16,93 | 16,47 | 16,59 | 2,16% | 407.409,00 |
| 19.12.2025 | 16,05 | 16,55 | 16,05 | 16,24 | 1,12% | 1.065.432,00 |
| 18.12.2025 | 16,30 | 16,47 | 15,97 | 16,06 | -0,93% | 433.447,00 |
| 17.12.2025 | 16,25 | 16,37 | 15,99 | 16,21 | 0,81% | 233.384,00 |
| 16.12.2025 | 16,29 | 16,29 | 15,61 | 16,08 | -2,84% | 421.826,00 |
| 15.12.2025 | 16,58 | 16,84 | 16,28 | 16,55 | 0,42% | 469.181,00 |
| 12.12.2025 | 17,13 | 17,21 | 16,38 | 16,48 | -3,12% | 370.143,00 |
| 11.12.2025 | 16,77 | 17,24 | 16,75 | 17,01 | -0,06% | 259.702,00 |
| 10.12.2025 | 16,73 | 17,19 | 16,52 | 17,02 | 1,31% | 376.851,00 |
| 09.12.2025 | 16,50 | 16,99 | 16,49 | 16,80 | 2,25% | 364.564,00 |
| 08.12.2025 | 16,70 | 16,81 | 16,37 | 16,43 | -2,38% | 242.587,00 |
| 05.12.2025 | 16,49 | 17,16 | 16,49 | 16,83 | 2,06% | 486.246,00 |
| 04.12.2025 | 16,27 | 16,70 | 16,19 | 16,49 | 0,43% | 334.319,00 |
| 03.12.2025 | 15,96 | 16,49 | 15,84 | 16,42 | 4,39% | 392.247,00 |
| 02.12.2025 | 15,25 | 15,78 | 15,08 | 15,73 | 2,21% | 277.420,00 |
| 01.12.2025 | 15,06 | 15,68 | 15,00 | 15,39 | 1,92% | 286.780,00 |
| 28.11.2025 | 14,85 | 15,24 | 14,82 | 15,10 | 1,00% | 178.023,00 |
| 26.11.2025 | 14,89 | 15,27 | 14,89 | 14,95 | -0,60% | 425.240,00 |
| 25.11.2025 | 14,86 | 15,21 | 14,62 | 15,04 | 2,04% | 404.531,00 |
| 24.11.2025 | 14,50 | 14,96 | 14,25 | 14,74 | 0,14% | 501.718,00 |
| 21.11.2025 | 13,90 | 14,75 | 13,72 | 14,72 | 5,98% | 564.912,00 |
| 20.11.2025 | 15,05 | 15,27 | 13,84 | 13,89 | -6,90% | 768.315,00 |
| 19.11.2025 | 14,86 | 15,35 | 14,76 | 14,92 | -2,61% | 473.631,00 |
| 18.11.2025 | 15,08 | 15,66 | 14,82 | 15,32 | 1,19% | 312.288,00 |
| 17.11.2025 | 15,48 | 15,63 | 15,02 | 15,14 | -1,62% | 459.034,00 |
| 14.11.2025 | 15,13 | 15,45 | 14,62 | 15,39 | 2,19% | 359.074,00 |
| 13.11.2025 | 15,38 | 15,61 | 14,83 | 15,06 | -2,46% | 525.819,00 |
| 12.11.2025 | 15,98 | 16,11 | 15,38 | 15,44 | -4,40% | 560.403,00 |
| 11.11.2025 | 15,60 | 16,55 | 15,60 | 16,15 | 4,46% | 399.416,00 |
| 10.11.2025 | 15,50 | 15,61 | 15,05 | 15,46 | 0,72% | 391.366,00 |
| 07.11.2025 | 15,37 | 15,43 | 15,05 | 15,35 | 0,39% | 750.086,00 |
| 06.11.2025 | 15,58 | 16,01 | 15,12 | 15,29 | -2,61% | 418.605,00 |
| 05.11.2025 | 15,64 | 16,05 | 15,53 | 15,70 | -0,82% | 473.077,00 |
| 04.11.2025 | 15,81 | 16,24 | 15,74 | 15,83 | -1,98% | 708.467,00 |
| 03.11.2025 | 15,96 | 16,41 | 15,76 | 16,15 | 1,32% | 770.084,00 |
| 31.10.2025 | 16,08 | 16,14 | 15,57 | 15,94 | -0,13% | 536.332,00 |
| 30.10.2025 | 15,93 | 16,58 | 15,76 | 15,96 | -0,93% | 523.559,00 |
| 29.10.2025 | 16,67 | 16,78 | 16,01 | 16,11 | -2,19% | 849.061,00 |
| 28.10.2025 | 16,46 | 16,91 | 16,25 | 16,47 | -2,31% | 696.016,00 |
| 27.10.2025 | 17,10 | 17,46 | 16,62 | 16,86 | 0,00% | 1.360.174,00 |
| 24.10.2025 | 16,29 | 16,91 | 16,20 | 16,86 | 2,49% | 1.198.092,00 |
| 23.10.2025 | 15,07 | 16,95 | 14,45 | 16,45 | 28,82% | 1.663.363,00 |
| 22.10.2025 | 12,28 | 12,83 | 12,09 | 12,77 | 6,06% | 545.642,00 |
| 21.10.2025 | 11,92 | 12,23 | 11,85 | 12,04 | 1,60% | 355.953,00 |
| 20.10.2025 | 11,40 | 11,93 | 11,40 | 11,85 | 4,50% | 330.148,00 |
| 17.10.2025 | 11,30 | 11,62 | 11,16 | 11,34 | -0,61% | 467.890,00 |
| 16.10.2025 | 11,86 | 11,95 | 11,31 | 11,41 | -3,79% | 432.170,00 |
| 15.10.2025 | 11,53 | 11,95 | 11,28 | 11,86 | 3,76% | 848.357,00 |
| 14.10.2025 | 10,72 | 11,51 | 10,67 | 11,43 | 4,38% | 807.246,00 |
| 13.10.2025 | 10,55 | 10,95 | 10,29 | 10,95 | 6,00% | 1.058.385,00 |
| 10.10.2025 | 10,80 | 10,95 | 10,31 | 10,33 | -5,92% | 1.080.880,00 |
| 09.10.2025 | 12,07 | 12,26 | 10,86 | 10,98 | -9,11% | 723.881,00 |
| 08.10.2025 | 12,18 | 12,27 | 11,86 | 12,08 | 1,34% | 278.286,00 |
| 07.10.2025 | 12,21 | 12,51 | 11,84 | 11,92 | -3,72% | 323.167,00 |
| 06.10.2025 | 12,20 | 12,48 | 12,19 | 12,38 | 1,73% | 339.150,00 |
| 03.10.2025 | 12,15 | 12,47 | 12,13 | 12,17 | 1,59% | 40.525,00 |
| 02.10.2025 | 12,47 | 12,54 | 11,98 | 11,98 | -4,77% | 346.751,00 |
| 01.10.2025 | 12,30 | 12,66 | 12,30 | 12,58 | 1,78% | 353.266,00 |
| 30.09.2025 | 12,39 | 12,67 | 11,93 | 12,36 | -1,59% | 531.309,00 |
| 29.09.2025 | 12,67 | 12,68 | 12,35 | 12,56 | -1,80% | 360.977,00 |
| 26.09.2025 | 12,46 | 12,79 | 12,37 | 12,79 | 3,15% | 448.514,00 |
| 25.09.2025 | 12,46 | 12,58 | 12,27 | 12,40 | -0,72% | 297.928,00 |
| 24.09.2025 | 12,43 | 12,82 | 12,40 | 12,49 | 1,63% | 335.994,00 |
| 23.09.2025 | 12,33 | 13,03 | 12,25 | 12,29 | 1,32% | 673.747,00 |
| 22.09.2025 | 11,90 | 12,30 | 11,76 | 12,13 | 1,34% | 683.412,00 |
| 19.09.2025 | 12,60 | 12,77 | 11,93 | 11,97 | -5,60% | 1.122.190,00 |
| 18.09.2025 | 12,59 | 12,87 | 12,52 | 12,68 | 1,60% | 624.829,00 |
| 17.09.2025 | 12,74 | 13,00 | 12,41 | 12,48 | -2,88% | 758.010,00 |
| 16.09.2025 | 12,56 | 12,97 | 12,43 | 12,85 | 3,30% | 406.665,00 |
| 15.09.2025 | 12,53 | 12,60 | 12,33 | 12,44 | 0,48% | 489.957,00 |
| 12.09.2025 | 12,72 | 12,82 | 12,34 | 12,38 | -2,29% | 369.430,00 |
| 11.09.2025 | 12,19 | 12,78 | 12,07 | 12,67 | 3,01% | 480.355,00 |