Core Laboratories Inc. CLB
NYSE · Vereinigte Staaten · Energierohstoffe
$9,70-0,01 (-0,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9,70 | -0,10 % | $9,73 | $9,89 | $9,63 | 782,50K |
| 2026-09-29 | $9,71 | -3,19 % | $9,88 | $9,95 | $9,65 | 866,30K |
| 2026-09-28 | $10,03 | -3,46 % | $10,47 | $10,53 | $10,01 | 618,60K |
| 2026-09-25 | $10,39 | -0,95 % | $10,47 | $10,72 | $10,38 | 884,90K |
| 2026-09-24 | $10,49 | -1,32 % | $10,76 | $10,82 | $10,45 | 663,40K |
| 2026-09-23 | $10,63 | -2,83 % | $10,93 | $10,99 | $10,63 | 644,40K |
| 2026-09-22 | $10,94 | 0,00 % | $11,07 | $11,31 | $10,72 | 691,30K |
| 2026-09-21 | $10,94 | -2,76 % | $11,19 | $11,25 | $10,84 | 661,10K |
| 2026-09-18 | $11,25 | -1,32 % | $11,37 | $11,65 | $11,17 | 902,00K |
| 2026-09-17 | $11,40 | -0,44 % | $11,58 | $11,64 | $11,39 | 642,40K |
| 2026-09-16 | $11,45 | -6,61 % | $12,28 | $12,36 | $11,31 | 504,80K |
| 2026-09-15 | $12,26 | +0,33 % | $12,31 | $12,56 | $12,24 | 491,30K |
| 2026-09-14 | $12,22 | -2,24 % | $12,48 | $12,48 | $11,93 | 477,10K |
| 2026-09-11 | $12,50 | -0,24 % | $12,59 | $12,71 | $12,37 | 333,20K |
| 2026-09-10 | $12,53 | -0,71 % | $12,69 | $12,69 | $12,22 | 350,20K |
| 2026-09-09 | $12,62 | +1,20 % | $12,66 | $12,76 | $12,42 | 414,70K |
| 2026-09-08 | $12,47 | -0,56 % | $12,78 | $12,94 | $12,47 | 394,70K |
| 2026-09-04 | $12,54 | +0,08 % | $12,33 | $12,54 | $11,48 | 328,70K |
| 2026-09-03 | $12,53 | +0,32 % | $12,55 | $12,72 | $12,47 | 431,10K |
| 2026-09-02 | $12,49 | +0,81 % | $12,20 | $12,61 | $12,17 | 453,10K |
| 2026-09-01 | $12,39 | -0,32 % | $12,48 | $12,61 | $12,28 | 598,70K |
| 2026-08-31 | $12,43 | +0,57 % | $12,60 | $12,86 | $12,38 | 605,40K |
| 2026-08-28 | $12,36 | +0,57 % | $12,33 | $12,43 | $12,25 | 268,00K |
| 2026-08-27 | $12,29 | +2,50 % | $11,95 | $12,46 | $11,75 | 381,40K |
| 2026-08-26 | $11,99 | -0,58 % | $12,01 | $12,12 | $11,78 | 395,40K |
| 2026-08-25 | $12,06 | +0,08 % | $11,98 | $12,17 | $11,81 | 447,70K |
| 2026-08-24 | $12,05 | -3,75 % | $12,45 | $12,45 | $11,96 | 377,80K |
| 2026-08-21 | $12,52 | +1,87 % | $12,38 | $12,62 | $12,31 | 354,90K |
| 2026-08-20 | $12,29 | -2,85 % | $12,72 | $12,86 | $12,29 | 586,30K |
| 2026-08-19 | $12,65 | +1,04 % | $12,70 | $12,83 | $12,53 | 421,80K |
| 2026-08-18 | $12,52 | -0,79 % | $12,63 | $12,63 | $12,24 | 541,30K |
| 2026-08-17 | $12,62 | +1,37 % | $12,57 | $12,76 | $12,45 | 316,90K |
| 2026-08-14 | $12,45 | +0,48 % | $12,40 | $12,85 | $12,29 | 475,00K |
| 2026-08-13 | $12,39 | -0,48 % | $12,27 | $12,77 | $12,10 | 741,30K |
| 2026-08-12 | $12,45 | +0,16 % | $12,24 | $12,52 | $12,11 | 737,60K |
| 2026-08-11 | $12,43 | +1,72 % | $12,18 | $12,52 | $12,14 | 650,20K |
| 2026-08-10 | $12,22 | +7,67 % | $11,37 | $12,23 | $11,37 | 624,20K |
| 2026-08-07 | $11,35 | +1,52 % | $11,07 | $11,42 | $11,07 | 388,00K |
| 2026-08-06 | $11,18 | +2,10 % | $11,07 | $11,43 | $10,98 | 429,20K |
| 2026-08-05 | $10,95 | -2,41 % | $11,24 | $11,25 | $10,79 | 541,10K |
| 2026-08-04 | $11,22 | +4,76 % | $10,63 | $11,29 | $10,32 | 651,40K |
| 2026-08-03 | $10,71 | +0,66 % | $10,50 | $10,76 | $10,41 | 635,90K |
| 2026-07-31 | $10,64 | +2,80 % | $10,50 | $10,90 | $10,22 | 774,80K |
| 2026-07-30 | $10,35 | +4,86 % | $10,44 | $10,53 | $9,95 | 1,11M |
| 2026-07-29 | $9,87 | -7,67 % | $11,11 | $11,11 | $9,79 | 1,60M |
| 2026-07-28 | $10,69 | -4,81 % | $11,40 | $11,41 | $10,64 | 636,60K |
| 2026-07-27 | $11,23 | -3,77 % | $11,51 | $11,71 | $11,19 | 609,50K |
| 2026-07-24 | $11,67 | -1,10 % | $11,94 | $12,17 | $11,57 | 856,00K |
| 2026-07-23 | $11,80 | -1,34 % | $12,09 | $12,27 | $11,69 | 790,20K |
| 2026-07-22 | $11,96 | +4,82 % | $11,62 | $12,21 | $11,28 | 930,90K |
| 2026-07-21 | $11,41 | +1,97 % | $11,10 | $11,54 | $11,01 | 813,00K |
| 2026-07-20 | $11,19 | -1,32 % | $11,23 | $11,40 | $11,02 | 792,50K |
| 2026-07-17 | $11,34 | -1,31 % | $11,49 | $11,52 | $11,18 | 579,40K |
| 2026-07-16 | $11,49 | +1,14 % | $11,44 | $11,50 | $11,29 | 518,10K |
| 2026-07-15 | $11,36 | -1,65 % | $11,48 | $11,67 | $11,06 | 615,50K |
| 2026-07-14 | $11,55 | +0,87 % | $11,51 | $11,57 | $11,11 | 575,00K |
| 2026-07-13 | $11,45 | +3,15 % | $11,24 | $11,79 | $11,19 | 926,70K |
| 2026-07-10 | $11,10 | +1,00 % | $11,04 | $11,16 | $10,90 | 907,90K |
| 2026-07-09 | $10,99 | -1,43 % | $10,98 | $11,01 | $10,65 | 963,30K |
| 2026-07-08 | $11,15 | +2,39 % | $10,98 | $11,32 | $10,94 | 940,40K |
| 2026-07-07 | $10,89 | -1,80 % | $11,11 | $11,37 | $10,80 | 1,01M |
| 2026-07-06 | $11,09 | -3,23 % | $11,46 | $11,52 | $10,76 | 904,10K |
| 2026-07-02 | $11,46 | -0,95 % | $11,68 | $11,84 | $11,43 | 1,09M |
| 2026-07-01 | $11,57 | -0,69 % | $11,62 | $12,27 | $11,46 | 8,22M |
| 2026-06-30 | $11,65 | +6,68 % | $11,00 | $11,66 | $10,96 | 1,02M |
| 2026-06-29 | $10,92 | -0,91 % | $11,01 | $11,10 | $10,72 | 1,54M |
| 2026-06-26 | $11,02 | +0,92 % | $10,76 | $11,03 | $10,57 | 1,52M |
| 2026-06-25 | $10,92 | +1,87 % | $10,82 | $11,10 | $10,51 | 799,20K |
| 2026-06-24 | $10,72 | -7,90 % | $11,50 | $11,52 | $10,71 | 1,14M |
| 2026-06-23 | $11,64 | -1,10 % | $11,77 | $11,85 | $11,55 | 689,50K |
| 2026-06-22 | $11,77 | +0,68 % | $11,59 | $11,83 | $11,51 | 752,60K |
| 2026-06-18 | $11,69 | +2,27 % | $11,44 | $11,77 | $11,21 | 1,40M |
| 2026-06-17 | $11,43 | -6,23 % | $12,19 | $12,26 | $11,38 | 769,50K |
| 2026-06-16 | $12,19 | -4,17 % | $12,63 | $12,74 | $12,07 | 692,70K |
| 2026-06-15 | $12,72 | -3,34 % | $12,89 | $13,16 | $12,71 | 618,20K |
| 2026-06-12 | $13,16 | -0,68 % | $13,11 | $13,39 | $13,11 | 482,60K |
| 2026-06-11 | $13,25 | -1,27 % | $13,60 | $13,71 | $13,18 | 607,80K |
| 2026-06-10 | $13,42 | +1,13 % | $13,47 | $13,95 | $13,34 | 618,80K |
| 2026-06-09 | $13,27 | -1,19 % | $13,30 | $13,41 | $12,82 | 870,20K |
| 2026-06-08 | $13,43 | +3,87 % | $13,13 | $13,58 | $13,13 | 714,00K |
| 2026-06-05 | $12,93 | -5,34 % | $13,71 | $13,75 | $12,78 | 372,80K |
| 2026-06-04 | $13,66 | +2,25 % | $13,41 | $13,84 | $13,33 | 369,10K |
| 2026-06-03 | $13,36 | -1,76 % | $13,74 | $13,74 | $13,09 | 587,60K |
| 2026-06-02 | $13,60 | -1,95 % | $13,87 | $14,22 | $13,60 | 505,50K |
| 2026-06-01 | $13,87 | +1,46 % | $13,88 | $14,05 | $13,67 | 610,60K |
| 2026-05-29 | $13,67 | -1,94 % | $13,90 | $14,06 | $13,39 | 499,20K |
| 2026-05-28 | $13,94 | -0,57 % | $14,23 | $14,23 | $13,60 | 673,70K |
| 2026-05-27 | $14,02 | -3,58 % | $14,59 | $14,59 | $13,97 | 367,00K |
| 2026-05-26 | $14,54 | +2,25 % | $14,21 | $14,66 | $14,00 | 510,60K |
| 2026-05-22 | $14,22 | -1,93 % | $14,32 | $14,59 | $14,08 | 480,00K |