Echtzeit-Aktienkurs Corelogic
Bid:
Ask:
Aktienkurse zur Corelogic Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2021 | 79,97 | 80,01 | 79,96 | 80,00 | 0,62% | 3.585.060,00 |
| 02.06.2021 | 79,55 | 79,60 | 79,48 | 79,51 | 0,01% | 136.505,00 |
| 01.06.2021 | 79,55 | 79,61 | 79,46 | 79,50 | 0,00% | 200.188,00 |
| 28.05.2021 | 79,48 | 79,50 | 79,47 | 79,50 | 0,03% | 3.049,00 |
| 27.05.2021 | 79,60 | 79,62 | 79,48 | 79,48 | -0,13% | 538.563,00 |
| 26.05.2021 | 79,77 | 79,77 | 79,42 | 79,58 | 0,01% | 96.313,00 |
| 25.05.2021 | 79,63 | 79,65 | 79,57 | 79,57 | -0,07% | 92.403,00 |
| 24.05.2021 | 79,60 | 79,68 | 79,55 | 79,63 | 0,02% | 323.879,00 |
| 21.05.2021 | 79,66 | 79,69 | 79,58 | 79,61 | 0,04% | 55.625,00 |
| 20.05.2021 | 79,51 | 79,64 | 79,51 | 79,58 | 0,05% | 58.836,00 |
| 19.05.2021 | 79,48 | 79,54 | 79,46 | 79,54 | 0,03% | 60.481,00 |
| 18.05.2021 | 79,55 | 79,55 | 79,48 | 79,52 | 0,03% | 96.827,00 |
| 17.05.2021 | 79,51 | 79,52 | 79,48 | 79,50 | -0,09% | 78.266,00 |
| 14.05.2021 | 79,58 | 79,59 | 79,45 | 79,57 | 0,09% | 191.704,00 |
| 13.05.2021 | 79,80 | 79,80 | 79,50 | 79,50 | -0,08% | 100.925,00 |
| 12.05.2021 | 79,63 | 79,64 | 79,53 | 79,56 | -0,05% | 148.485,00 |
| 11.05.2021 | 79,64 | 79,64 | 79,26 | 79,60 | -0,01% | 195.386,00 |
| 10.05.2021 | 79,55 | 79,67 | 79,52 | 79,61 | 0,14% | 126.665,00 |
| 07.05.2021 | 79,68 | 79,69 | 79,47 | 79,50 | -0,14% | 360.175,00 |
| 06.05.2021 | 79,69 | 79,74 | 79,61 | 79,61 | -0,09% | 102.779,00 |
| 05.05.2021 | 79,71 | 79,77 | 79,64 | 79,68 | -0,06% | 77.312,00 |
| 04.05.2021 | 79,75 | 79,75 | 79,65 | 79,73 | 0,04% | 65.607,00 |
| 03.05.2021 | 79,47 | 79,80 | 79,47 | 79,70 | -0,01% | 99.855,00 |
| 30.04.2021 | 79,78 | 79,78 | 79,65 | 79,70 | -0,03% | 182.049,00 |
| 29.04.2021 | 79,78 | 79,81 | 79,70 | 79,72 | 0,06% | 189.522,00 |
| 28.04.2021 | 79,93 | 79,93 | 79,59 | 79,67 | -0,31% | 552.050,00 |
| 27.04.2021 | 79,91 | 79,96 | 79,91 | 79,92 | 0,01% | 120.782,00 |
| 26.04.2021 | 79,90 | 80,05 | 79,85 | 79,91 | 0,03% | 103.119,00 |
| 23.04.2021 | 79,87 | 80,16 | 79,83 | 79,89 | 0,08% | 255.850,00 |
| 22.04.2021 | 79,83 | 79,94 | 79,80 | 79,83 | -0,03% | 253.158,00 |
| 21.04.2021 | 79,87 | 79,95 | 79,80 | 79,85 | 0,00% | 199.977,00 |
| 20.04.2021 | 79,85 | 79,90 | 79,82 | 79,85 | 0,03% | 70.211,00 |
| 19.04.2021 | 79,80 | 79,91 | 79,80 | 79,83 | -0,06% | 101.957,00 |
| 16.04.2021 | 79,88 | 79,92 | 79,80 | 79,88 | 0,06% | 62.672,00 |
| 15.04.2021 | 79,85 | 79,85 | 79,70 | 79,83 | 0,16% | 114.910,00 |
| 14.04.2021 | 79,69 | 79,72 | 79,67 | 79,70 | -0,05% | 75.189,00 |
| 13.04.2021 | 79,70 | 79,77 | 79,65 | 79,74 | 0,09% | 164.182,00 |
| 12.04.2021 | 79,75 | 79,79 | 79,65 | 79,67 | -0,16% | 52.149,00 |
| 09.04.2021 | 79,70 | 79,80 | 79,65 | 79,80 | 0,14% | 58.016,00 |
| 08.04.2021 | 79,66 | 79,72 | 79,65 | 79,68 | 0,03% | 71.520,00 |
| 07.04.2021 | 79,64 | 79,73 | 79,60 | 79,65 | 0,00% | 54.561,00 |
| 06.04.2021 | 79,60 | 79,75 | 79,57 | 79,65 | 0,09% | 98.226,00 |
| 05.04.2021 | 79,40 | 79,68 | 79,35 | 79,58 | 0,13% | 111.625,00 |
| 01.04.2021 | 79,99 | 80,04 | 79,33 | 79,48 | 0,28% | 139.592,00 |
| 31.03.2021 | 79,27 | 79,66 | 79,23 | 79,26 | 0,01% | 316.137,00 |
| 30.03.2021 | 79,24 | 79,25 | 79,03 | 79,25 | 0,33% | 292.806,00 |
| 29.03.2021 | 79,19 | 79,57 | 78,97 | 78,99 | -0,28% | 197.534,00 |
| 26.03.2021 | 78,95 | 79,31 | 78,95 | 79,21 | 0,33% | 123.986,00 |
| 25.03.2021 | 78,92 | 79,04 | 78,80 | 78,95 | -0,01% | 203.015,00 |
| 24.03.2021 | 78,90 | 79,00 | 78,85 | 78,96 | 0,20% | 246.709,00 |
| 23.03.2021 | 79,00 | 79,01 | 78,80 | 78,80 | 0,01% | 384.647,00 |
| 22.03.2021 | 79,23 | 79,33 | 78,65 | 78,79 | -0,52% | 147.757,00 |
| 19.03.2021 | 79,21 | 79,38 | 79,20 | 79,20 | -0,02% | 128.608,00 |
| 18.03.2021 | 79,31 | 79,37 | 79,14 | 79,22 | -0,26% | 89.691,00 |
| 17.03.2021 | 79,25 | 79,44 | 79,16 | 79,43 | 0,26% | 53.149,00 |
| 16.03.2021 | 79,30 | 79,40 | 79,18 | 79,22 | -0,20% | 63.617,00 |
| 15.03.2021 | 79,15 | 79,38 | 79,15 | 79,38 | 0,28% | 69.640,00 |
| 12.03.2021 | 79,15 | 79,22 | 79,06 | 79,15 | -0,13% | 65.253,00 |
| 11.03.2021 | 79,25 | 79,25 | 79,13 | 79,25 | 0,23% | 88.999,00 |
| 10.03.2021 | 79,17 | 79,30 | 79,04 | 79,07 | -0,13% | 149.107,00 |
| 09.03.2021 | 79,40 | 79,40 | 78,96 | 79,17 | 0,27% | 259.333,00 |
| 08.03.2021 | 79,11 | 79,37 | 78,88 | 78,96 | -0,15% | 238.069,00 |
| 05.03.2021 | 79,00 | 79,25 | 78,50 | 79,08 | -3,27% | 493.493,00 |
| 04.03.2021 | 83,02 | 83,62 | 81,48 | 81,75 | -1,32% | 307.830,00 |
| 03.03.2021 | 83,66 | 83,78 | 82,63 | 82,84 | -0,79% | 130.049,00 |
| 02.03.2021 | 85,16 | 85,69 | 83,50 | 83,50 | -2,16% | 154.363,00 |
| 01.03.2021 | 85,50 | 86,60 | 85,07 | 85,34 | 0,80% | 277.495,00 |
| 26.02.2021 | 83,97 | 84,91 | 83,33 | 84,66 | 1,44% | 196.649,00 |
| 25.02.2021 | 84,25 | 85,23 | 83,08 | 83,46 | -1,02% | 233.566,00 |
| 24.02.2021 | 84,96 | 84,96 | 83,32 | 84,32 | -0,58% | 187.488,00 |
| 23.02.2021 | 86,19 | 86,65 | 84,00 | 84,81 | -2,32% | 308.414,00 |
| 22.02.2021 | 88,69 | 88,99 | 86,43 | 86,82 | -2,64% | 124.139,00 |
| 19.02.2021 | 90,39 | 90,69 | 88,96 | 89,17 | -0,82% | 119.152,00 |
| 18.02.2021 | 88,75 | 90,45 | 88,20 | 89,91 | 1,47% | 351.167,00 |
| 17.02.2021 | 87,65 | 88,67 | 86,75 | 88,61 | 0,41% | 226.491,00 |
| 16.02.2021 | 86,30 | 88,69 | 85,96 | 88,25 | 7,65% | 594.936,00 |
| 12.02.2021 | 81,85 | 82,18 | 81,63 | 81,98 | 0,39% | 214.717,00 |
| 11.02.2021 | 82,01 | 82,04 | 81,51 | 81,66 | -0,13% | 118.966,00 |
| 10.02.2021 | 82,38 | 82,40 | 81,51 | 81,77 | -0,16% | 78.917,00 |
| 09.02.2021 | 82,19 | 82,23 | 81,54 | 81,90 | -0,32% | 143.977,00 |
| 08.02.2021 | 81,75 | 82,22 | 81,50 | 82,16 | 0,32% | 221.039,00 |
| 05.02.2021 | 81,45 | 81,98 | 81,33 | 81,90 | 0,10% | 1.772.307,00 |
| 04.02.2021 | 80,07 | 83,27 | 79,86 | 81,82 | 1,29% | 1.423.909,00 |
| 03.02.2021 | 79,90 | 80,78 | 79,55 | 80,78 | 0,90% | 373.241,00 |
| 02.02.2021 | 76,42 | 81,35 | 76,14 | 80,06 | 5,09% | 687.496,00 |
| 01.02.2021 | 75,73 | 76,63 | 75,38 | 76,18 | 1,18% | 293.424,00 |
| 29.01.2021 | 75,16 | 76,25 | 75,07 | 75,29 | 0,11% | 334.875,00 |
| 28.01.2021 | 75,11 | 75,59 | 74,90 | 75,21 | 0,36% | 183.053,00 |
| 27.01.2021 | 76,40 | 76,40 | 74,70 | 74,94 | -1,94% | 271.164,00 |
| 26.01.2021 | 77,13 | 77,17 | 76,30 | 76,42 | -0,89% | 150.916,00 |
| 25.01.2021 | 77,36 | 77,60 | 76,65 | 77,11 | -0,25% | 199.183,00 |
| 22.01.2021 | 76,55 | 77,74 | 76,20 | 77,30 | 0,66% | 262.577,00 |
| 21.01.2021 | 75,65 | 80,19 | 75,22 | 76,79 | 1,45% | 421.782,00 |
| 20.01.2021 | 75,00 | 76,10 | 74,72 | 75,69 | 1,34% | 373.030,00 |
| 19.01.2021 | 74,36 | 75,00 | 74,09 | 74,69 | 0,50% | 449.845,00 |
| 15.01.2021 | 74,49 | 74,89 | 73,50 | 74,32 | -0,16% | 339.603,00 |
| 14.01.2021 | 75,10 | 75,47 | 74,43 | 74,44 | -0,79% | 189.469,00 |
| 13.01.2021 | 75,38 | 75,89 | 75,01 | 75,03 | -0,28% | 142.766,00 |
| 12.01.2021 | 74,58 | 75,50 | 74,58 | 75,24 | 1,01% | 146.009,00 |
| 11.01.2021 | 75,00 | 75,61 | 74,49 | 74,49 | -1,12% | 525.397,00 |