22,030$
-2,13%
Echtzeit-Aktienkurs Core Laboratories N.V.
Bid:
Ask:
Aktienkurse zur Core Laboratories N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 16,54 | 16,54 | 15,86 | 16,11 | -2,60% | 50,00 |
| 04.03.2026 | 16,76 | 16,92 | 16,35 | 16,54 | -2,01% | 365.276,00 |
| 03.03.2026 | 17,05 | 17,34 | 16,71 | 16,88 | -2,31% | 270.899,00 |
| 02.03.2026 | 17,96 | 18,00 | 16,65 | 17,28 | -1,76% | 299.369,00 |
| 27.02.2026 | 17,35 | 17,76 | 17,04 | 17,59 | 1,09% | 523.409,00 |
| 26.02.2026 | 17,24 | 17,59 | 17,05 | 17,40 | -0,68% | 237.617,00 |
| 25.02.2026 | 17,87 | 17,87 | 16,92 | 17,52 | -0,28% | 359.150,00 |
| 24.02.2026 | 18,40 | 18,45 | 17,42 | 17,57 | -4,15% | 730.986,00 |
| 23.02.2026 | 18,29 | 18,78 | 17,97 | 18,33 | -0,49% | 312.640,00 |
| 20.02.2026 | 18,36 | 18,59 | 18,01 | 18,42 | -1,13% | 432.843,00 |
| 19.02.2026 | 18,54 | 18,87 | 18,35 | 18,63 | 0,87% | 523.448,00 |
| 18.02.2026 | 18,98 | 19,17 | 18,30 | 18,47 | -1,49% | 406.109,00 |
| 17.02.2026 | 18,53 | 18,90 | 17,94 | 18,75 | 1,02% | 284.925,00 |
| 13.02.2026 | 18,29 | 18,76 | 18,10 | 18,56 | 2,26% | 363.918,00 |
| 12.02.2026 | 18,96 | 19,21 | 17,84 | 18,15 | -4,17% | 634.395,00 |
| 11.02.2026 | 19,01 | 19,13 | 18,44 | 18,94 | 1,61% | 274.574,00 |
| 10.02.2026 | 19,07 | 19,07 | 18,09 | 18,64 | -1,79% | 258.444,00 |
| 09.02.2026 | 18,48 | 19,12 | 18,22 | 18,98 | 2,26% | 410.339,00 |
| 06.02.2026 | 18,78 | 19,34 | 18,54 | 18,56 | -1,17% | 586.987,00 |
| 05.02.2026 | 19,00 | 19,00 | 16,98 | 18,78 | -4,23% | 991.427,00 |
| 04.02.2026 | 19,79 | 20,05 | 19,39 | 19,61 | -0,15% | 332.896,00 |
| 03.02.2026 | 19,58 | 19,87 | 19,13 | 19,64 | 0,26% | 327.222,00 |
| 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 | 19,02 | 19,20 | 18,79 | 19,00 | 1,17% | 228.445,00 |
| 12.01.2026 | 19,03 | 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 |