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 |
|---|---|---|---|---|---|---|
| 04.11.2024 | 18,88 | 19,49 | 18,88 | 19,31 | 2,17% | 224.641,00 |
| 01.11.2024 | 19,12 | 19,35 | 18,75 | 18,90 | 0,00% | 260.108,00 |
| 31.10.2024 | 19,05 | 19,40 | 18,90 | 18,90 | -1,97% | 216.225,00 |
| 30.10.2024 | 19,58 | 19,58 | 19,24 | 19,28 | -1,13% | 197.672,00 |
| 29.10.2024 | 19,14 | 19,60 | 18,92 | 19,50 | 1,67% | 422.762,00 |
| 28.10.2024 | 18,76 | 19,26 | 18,67 | 19,18 | -1,29% | 239.649,00 |
| 25.10.2024 | 19,00 | 19,68 | 19,00 | 19,43 | 2,59% | 285.303,00 |
| 24.10.2024 | 17,84 | 18,96 | 17,30 | 18,94 | 10,89% | 684.770,00 |
| 23.10.2024 | 17,02 | 17,38 | 16,96 | 17,08 | -0,99% | 590.245,00 |
| 22.10.2024 | 18,62 | 18,63 | 17,09 | 17,25 | -7,41% | 468.482,00 |
| 21.10.2024 | 18,91 | 18,98 | 18,47 | 18,63 | -0,11% | 270.015,00 |
| 18.10.2024 | 18,37 | 18,67 | 18,09 | 18,65 | 1,36% | 321.665,00 |
| 17.10.2024 | 18,51 | 18,53 | 17,94 | 18,40 | -2,08% | 274.109,00 |
| 16.10.2024 | 18,42 | 18,93 | 18,37 | 18,79 | 3,70% | 298.261,00 |
| 15.10.2024 | 18,26 | 18,59 | 18,06 | 18,12 | -4,63% | 312.074,00 |
| 14.10.2024 | 18,88 | 19,17 | 18,69 | 19,00 | -1,61% | 267.800,00 |
| 11.10.2024 | 19,06 | 19,54 | 19,02 | 19,31 | 1,21% | 421.800,00 |
| 10.10.2024 | 19,10 | 19,28 | 18,77 | 19,08 | 0,16% | 280.644,00 |
| 09.10.2024 | 18,88 | 19,35 | 18,65 | 19,05 | -0,78% | 342.934,00 |
| 08.10.2024 | 19,80 | 19,80 | 18,99 | 19,20 | -4,48% | 360.436,00 |
| 07.10.2024 | 19,91 | 20,48 | 19,81 | 20,10 | 1,41% | 248.939,00 |
| 04.10.2024 | 19,88 | 19,93 | 19,52 | 19,82 | 0,97% | 156.797,00 |
| 03.10.2024 | 19,08 | 19,81 | 18,82 | 19,63 | 2,94% | 358.077,00 |
| 02.10.2024 | 19,54 | 19,54 | 18,93 | 19,07 | -0,73% | 206.028,00 |
| 01.10.2024 | 18,30 | 19,33 | 18,30 | 19,21 | 3,67% | 302.291,00 |
| 30.09.2024 | 18,17 | 18,80 | 18,15 | 18,53 | 1,42% | 272.445,00 |
| 27.09.2024 | 18,15 | 18,53 | 18,05 | 18,27 | 2,35% | 295.332,00 |
| 26.09.2024 | 18,12 | 18,27 | 17,66 | 17,85 | -4,39% | 292.210,00 |
| 25.09.2024 | 19,08 | 19,10 | 18,57 | 18,67 | -2,81% | 277.215,00 |
| 24.09.2024 | 19,50 | 19,62 | 18,98 | 19,21 | 0,16% | 237.416,00 |
| 23.09.2024 | 18,65 | 19,18 | 18,51 | 19,18 | 3,23% | 231.557,00 |
| 20.09.2024 | 18,63 | 18,85 | 18,46 | 18,58 | -0,05% | 861.059,00 |
| 19.09.2024 | 18,88 | 18,88 | 18,22 | 18,59 | 1,58% | 280.080,00 |
| 18.09.2024 | 18,09 | 19,20 | 18,03 | 18,30 | -0,33% | 485.485,00 |
| 17.09.2024 | 17,63 | 18,57 | 17,63 | 18,36 | 4,85% | 357.712,00 |
| 16.09.2024 | 17,29 | 17,51 | 16,89 | 17,51 | 3,00% | 266.493,00 |
| 13.09.2024 | 16,89 | 17,32 | 16,77 | 17,00 | 1,98% | 313.201,00 |
| 12.09.2024 | 16,72 | 16,90 | 16,39 | 16,67 | 0,91% | 391.549,00 |
| 11.09.2024 | 16,97 | 16,97 | 16,50 | 16,52 | -2,07% | 430.764,00 |
| 10.09.2024 | 17,33 | 17,33 | 16,50 | 16,87 | -2,37% | 285.529,00 |
| 09.09.2024 | 17,46 | 17,69 | 16,91 | 17,28 | -2,32% | 328.886,00 |
| 06.09.2024 | 18,02 | 18,17 | 17,35 | 17,69 | -1,94% | 270.526,00 |
| 05.09.2024 | 18,74 | 18,74 | 18,01 | 18,04 | -2,49% | 251.452,00 |
| 04.09.2024 | 18,94 | 19,01 | 18,34 | 18,50 | -1,49% | 454.659,00 |
| 03.09.2024 | 19,22 | 19,37 | 18,53 | 18,78 | -3,99% | 412.988,00 |
| 30.08.2024 | 19,39 | 19,63 | 19,24 | 19,56 | -0,41% | 283.758,00 |
| 29.08.2024 | 19,18 | 19,91 | 18,93 | 19,64 | 3,53% | 358.105,00 |
| 28.08.2024 | 18,57 | 19,08 | 18,45 | 18,97 | 0,96% | 283.510,00 |
| 27.08.2024 | 18,44 | 18,81 | 18,32 | 18,79 | 1,46% | 240.410,00 |
| 26.08.2024 | 18,70 | 18,94 | 18,13 | 18,52 | 0,82% | 468.977,00 |
| 23.08.2024 | 18,35 | 18,70 | 18,15 | 18,37 | 1,44% | 488.265,00 |
| 22.08.2024 | 18,41 | 18,52 | 18,05 | 18,11 | -1,42% | 253.952,00 |
| 21.08.2024 | 18,59 | 18,65 | 18,25 | 18,37 | 0,22% | 322.961,00 |
| 20.08.2024 | 19,20 | 19,26 | 18,24 | 18,33 | -4,83% | 348.839,00 |
| 19.08.2024 | 19,49 | 19,71 | 19,15 | 19,26 | -1,18% | 269.887,00 |
| 16.08.2024 | 19,28 | 19,69 | 19,28 | 19,49 | 0,52% | 407.636,00 |
| 15.08.2024 | 19,70 | 19,92 | 19,32 | 19,39 | 0,67% | 780.772,00 |
| 14.08.2024 | 19,57 | 19,66 | 19,01 | 19,26 | -1,23% | 573.322,00 |
| 13.08.2024 | 19,87 | 20,04 | 19,50 | 19,50 | -2,65% | 555.661,00 |
| 12.08.2024 | 20,13 | 20,37 | 19,90 | 20,03 | 0,10% | 569.038,00 |
| 09.08.2024 | 20,39 | 20,51 | 20,00 | 20,01 | -2,39% | 369.032,00 |
| 08.08.2024 | 20,78 | 20,86 | 20,50 | 20,50 | 0,24% | 663.714,00 |
| 07.08.2024 | 21,38 | 21,44 | 20,30 | 20,45 | -2,15% | 557.692,00 |
| 06.08.2024 | 20,88 | 21,12 | 20,48 | 20,90 | 0,00% | 538.822,00 |
| 05.08.2024 | 20,40 | 21,11 | 19,78 | 20,90 | -2,70% | 607.267,00 |
| 02.08.2024 | 22,71 | 22,78 | 21,43 | 21,48 | -7,57% | 484.719,00 |
| 01.08.2024 | 24,41 | 24,45 | 23,03 | 23,24 | -5,10% | 292.234,00 |
| 31.07.2024 | 24,77 | 25,13 | 24,46 | 24,49 | 0,04% | 535.114,00 |
| 30.07.2024 | 23,87 | 24,63 | 23,65 | 24,48 | 3,12% | 468.819,00 |
| 29.07.2024 | 24,16 | 24,79 | 23,48 | 23,74 | -1,78% | 482.928,00 |
| 26.07.2024 | 24,35 | 24,51 | 23,63 | 24,17 | -0,74% | 519.835,00 |
| 25.07.2024 | 22,02 | 24,54 | 21,71 | 24,35 | 10,58% | 1.113.420,00 |
| 24.07.2024 | 22,27 | 22,59 | 21,98 | 22,02 | -1,08% | 580.768,00 |
| 23.07.2024 | 22,37 | 22,86 | 22,21 | 22,26 | -1,63% | 308.708,00 |
| 22.07.2024 | 22,88 | 22,88 | 22,01 | 22,63 | -1,18% | 573.429,00 |
| 19.07.2024 | 23,60 | 23,66 | 22,82 | 22,90 | -3,50% | 656.314,00 |
| 18.07.2024 | 23,86 | 24,02 | 23,42 | 23,73 | -1,29% | 574.314,00 |
| 17.07.2024 | 23,85 | 24,35 | 23,67 | 24,04 | 1,14% | 724.716,00 |
| 16.07.2024 | 22,84 | 23,99 | 22,62 | 23,77 | 3,39% | 693.900,00 |
| 15.07.2024 | 21,82 | 23,06 | 21,64 | 22,99 | 5,56% | 464.008,00 |
| 12.07.2024 | 21,74 | 21,82 | 21,33 | 21,78 | 1,54% | 294.795,00 |
| 11.07.2024 | 21,17 | 21,77 | 20,99 | 21,45 | 2,68% | 427.225,00 |
| 10.07.2024 | 20,62 | 21,12 | 20,56 | 20,89 | 1,31% | 299.683,00 |
| 09.07.2024 | 20,45 | 20,76 | 20,27 | 20,62 | -0,19% | 341.055,00 |
| 08.07.2024 | 20,27 | 20,69 | 20,27 | 20,66 | 1,92% | 347.926,00 |
| 05.07.2024 | 20,36 | 20,50 | 20,03 | 20,27 | -1,03% | 432.176,00 |
| 03.07.2024 | 20,13 | 20,57 | 20,06 | 20,48 | 2,14% | 147.847,00 |
| 02.07.2024 | 20,22 | 20,36 | 19,99 | 20,05 | 0,35% | 290.031,00 |
| 01.07.2024 | 20,28 | 20,43 | 19,85 | 19,98 | -1,53% | 333.430,00 |
| 28.06.2024 | 20,01 | 20,40 | 19,98 | 20,29 | 2,63% | 2.054.658,00 |
| 27.06.2024 | 19,46 | 19,78 | 19,30 | 19,77 | 1,91% | 324.552,00 |
| 26.06.2024 | 19,35 | 19,43 | 19,05 | 19,40 | -0,10% | 185.515,00 |
| 25.06.2024 | 19,19 | 19,44 | 19,02 | 19,42 | 0,36% | 316.770,00 |
| 24.06.2024 | 18,62 | 19,44 | 18,62 | 19,35 | 4,26% | 266.962,00 |
| 21.06.2024 | 18,36 | 18,62 | 18,19 | 18,56 | 1,37% | 1.002.816,00 |
| 20.06.2024 | 18,28 | 18,37 | 18,11 | 18,31 | 0,33% | 347.472,00 |
| 18.06.2024 | 18,36 | 18,80 | 18,22 | 18,25 | -0,16% | 353.201,00 |
| 17.06.2024 | 17,86 | 18,36 | 17,54 | 18,28 | 2,07% | 608.941,00 |
| 14.06.2024 | 18,12 | 18,12 | 17,73 | 17,91 | -1,59% | 410.863,00 |
| 13.06.2024 | 18,43 | 18,51 | 18,17 | 18,20 | -1,89% | 265.279,00 |