Core Laboratories NV (CLB)

CLB
🏛️ Vereinigte Staaten →
12.79
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:33 12.46 12.58 12.46 12.52 6.7K
09:34 12.52 12.52 12.52 12.52 0.6K
09:38 12.57 12.57 12.57 12.57 0.3K
09:39 12.65 12.65 12.60 12.60 0.3K
09:40 12.65 12.65 12.65 12.65 4.6K
09:41 12.64 12.64 12.64 12.64 0.6K
09:42 12.81 12.81 12.81 12.81 1.0K
09:45 12.66 12.66 12.66 12.66 2.5K
09:47 12.65 12.65 12.65 12.65 0.3K
09:48 12.74 12.74 12.74 12.74 0.3K
09:51 12.65 12.65 12.65 12.65 2.8K
09:56 12.66 12.66 12.65 12.65 1.2K
10:05 12.66 12.66 12.66 12.66 0.9K
10:07 12.66 12.73 12.66 12.73 1.8K
10:08 12.73 12.73 12.73 12.73 2.2K
10:10 12.74 12.78 12.74 12.78 1.2K
10:14 12.74 12.74 12.72 12.72 2.0K
10:20 12.61 12.61 12.61 12.61 4.2K
10:34 12.57 12.60 12.57 12.60 1.5K
10:41 12.63 12.63 12.63 12.63 0.3K
10:42 12.63 12.63 12.63 12.63 0.3K
10:45 12.58 12.58 12.58 12.58 1.7K
10:49 12.63 12.63 12.63 12.63 0.3K
10:51 12.66 12.66 12.66 12.66 0.1K
10:52 12.65 12.65 12.65 12.65 1.3K
10:56 12.66 12.66 12.66 12.66 0.3K
10:58 12.68 12.68 12.68 12.68 0.2K
10:59 12.69 12.69 12.69 12.69 0.5K
11:02 12.75 12.75 12.75 12.75 6.3K
11:03 12.82 12.82 12.82 12.82 0.6K
11:07 12.73 12.73 12.73 12.73 1.6K
11:08 12.78 12.78 12.78 12.78 5.2K
11:10 12.72 12.72 12.72 12.72 0.8K
11:11 12.74 12.74 12.74 12.74 0.1K
11:12 12.72 12.72 12.70 12.70 3.0K
11:15 12.70 12.70 12.70 12.70 1.7K
11:19 12.68 12.68 12.68 12.68 1.2K
11:20 12.69 12.69 12.69 12.69 2.0K
11:25 12.69 12.69 12.69 12.69 0.7K
11:29 12.69 12.71 12.69 12.71 0.9K
11:31 12.72 12.72 12.72 12.72 1.1K
11:33 12.69 12.69 12.69 12.69 1.0K
11:37 12.70 12.71 12.70 12.71 0.9K
11:38 12.72 12.72 12.72 12.72 0.3K
11:40 12.72 12.72 12.72 12.72 0.3K
11:42 12.72 12.72 12.70 12.70 1.1K
11:43 12.73 12.73 12.73 12.73 1.3K
11:46 12.72 12.72 12.72 12.72 1.1K
11:49 12.71 12.71 12.71 12.71 3.1K
11:56 12.68 12.68 12.68 12.68 0.6K
11:58 12.63 12.63 12.63 12.63 1.5K
12:03 12.63 12.65 12.63 12.65 2.0K
12:11 12.61 12.61 12.61 12.61 0.9K
12:14 12.60 12.60 12.60 12.60 1.1K
12:15 12.60 12.60 12.60 12.60 0.3K
12:16 12.59 12.59 12.59 12.59 2.5K
12:26 12.61 12.61 12.61 12.61 0.3K
12:29 12.62 12.62 12.62 12.62 0.9K
12:32 12.65 12.65 12.65 12.65 0.2K
12:33 12.69 12.69 12.69 12.69 1.2K
12:38 12.70 12.70 12.70 12.70 0.2K
12:41 12.66 12.66 12.66 12.66 4.4K
12:42 12.67 12.67 12.67 12.67 1.0K
12:43 12.69 12.69 12.68 12.68 3.5K
12:46 12.67 12.67 12.67 12.67 0.6K
12:47 12.67 12.67 12.66 12.66 1.2K
12:49 12.65 12.65 12.65 12.65 0.2K
12:51 12.64 12.64 12.64 12.64 0.3K
12:53 12.63 12.63 12.63 12.63 1.0K
12:57 12.64 12.64 12.64 12.64 0.3K
12:59 12.64 12.64 12.64 12.64 0.1K
13:00 12.62 12.62 12.62 12.62 2.4K
13:03 12.60 12.60 12.59 12.59 1.1K
13:04 12.62 12.62 12.62 12.62 1.0K
13:10 12.62 12.62 12.62 12.62 0.4K
13:12 12.61 12.61 12.61 12.61 0.9K
13:13 12.60 12.60 12.60 12.60 0.9K
13:14 12.61 12.63 12.61 12.63 1.3K
13:15 12.62 12.62 12.62 12.62 0.1K
13:16 12.62 12.62 12.62 12.62 0.8K
13:24 12.60 12.60 12.60 12.60 1.8K
13:25 12.60 12.60 12.60 12.60 0.8K
13:26 12.60 12.60 12.60 12.60 2.1K
13:27 12.61 12.61 12.61 12.61 0.1K
13:28 12.61 12.62 12.61 12.62 2.2K
13:32 12.62 12.62 12.62 12.62 0.2K
13:33 12.63 12.63 12.63 12.63 0.1K
13:34 12.63 12.63 12.63 12.63 2.7K
13:38 12.63 12.63 12.63 12.63 0.1K
13:40 12.61 12.61 12.61 12.61 2.3K
13:42 12.60 12.60 12.60 12.60 0.4K
13:45 12.59 12.59 12.59 12.59 0.3K
13:46 12.58 12.58 12.58 12.58 0.6K
13:47 12.59 12.59 12.59 12.59 0.4K
13:48 12.57 12.57 12.57 12.57 0.7K
13:49 12.57 12.57 12.57 12.57 0.3K
13:51 12.57 12.57 12.57 12.57 0.1K
13:52 12.56 12.56 12.56 12.56 0.8K
13:53 12.56 12.56 12.56 12.56 0.5K
13:54 12.57 12.57 12.57 12.57 0.7K
13:55 12.59 12.59 12.59 12.59 0.6K
13:56 12.62 12.62 12.62 12.62 0.6K
13:57 12.62 12.62 12.62 12.62 0.4K
14:00 12.59 12.59 12.59 12.59 1.3K
14:01 12.61 12.61 12.61 12.61 0.2K
14:04 12.60 12.60 12.60 12.60 0.9K
14:09 12.57 12.57 12.57 12.57 0.2K
14:10 12.58 12.58 12.57 12.57 4.0K
14:11 12.54 12.58 12.54 12.58 13.7K
14:13 12.57 12.57 12.57 12.57 0.2K
14:14 12.55 12.57 12.55 12.57 1.7K
14:15 12.59 12.59 12.59 12.59 0.2K
14:19 12.58 12.58 12.58 12.58 0.2K
14:21 12.55 12.55 12.55 12.55 0.9K
14:23 12.56 12.56 12.56 12.56 0.5K
14:26 12.54 12.54 12.53 12.54 2.6K
14:29 12.52 12.52 12.52 12.52 0.1K
14:30 12.54 12.54 12.54 12.54 0.7K
14:31 12.54 12.54 12.54 12.54 0.5K
14:32 12.54 12.54 12.54 12.54 0.5K
14:34 12.54 12.54 12.53 12.53 1.1K
14:37 12.53 12.53 12.53 12.53 1.2K
14:38 12.54 12.54 12.54 12.54 0.6K
14:40 12.53 12.53 12.53 12.53 2.0K
14:43 12.52 12.52 12.52 12.52 1.8K
14:45 12.49 12.49 12.49 12.49 1.0K
14:46 12.48 12.48 12.48 12.48 0.8K
14:49 12.47 12.47 12.47 12.47 0.8K
14:50 12.47 12.47 12.47 12.47 1.2K
14:57 12.48 12.48 12.48 12.48 2.7K
14:58 12.46 12.46 12.46 12.46 3.0K
14:59 12.46 12.46 12.46 12.46 0.1K
15:00 12.45 12.45 12.45 12.45 0.7K
15:01 12.44 12.44 12.44 12.44 1.6K
15:02 12.42 12.42 12.42 12.42 0.8K
15:07 12.43 12.44 12.43 12.44 4.3K
15:08 12.42 12.42 12.42 12.42 1.6K
15:09 12.42 12.42 12.42 12.42 4.2K
15:12 12.45 12.45 12.45 12.45 0.7K
15:13 12.44 12.44 12.41 12.41 1.7K
15:14 12.41 12.41 12.41 12.41 1.1K
15:16 12.42 12.43 12.42 12.43 1.5K
15:18 12.44 12.44 12.44 12.44 1.3K
15:19 12.43 12.43 12.43 12.43 2.0K
15:21 12.42 12.42 12.42 12.42 6.1K
15:23 12.43 12.45 12.43 12.45 1.7K
15:25 12.42 12.42 12.42 12.42 2.3K
15:26 12.41 12.41 12.41 12.41 0.5K
15:28 12.42 12.42 12.42 12.42 1.3K
15:30 12.41 12.41 12.41 12.41 1.2K
15:31 12.42 12.44 12.42 12.44 3.2K
15:33 12.46 12.46 12.46 12.46 0.5K
15:35 12.46 12.46 12.45 12.45 1.2K
15:36 12.44 12.44 12.44 12.44 0.6K
15:38 12.45 12.45 12.45 12.45 0.1K
15:39 12.46 12.49 12.46 12.49 1.9K
15:40 12.49 12.49 12.47 12.48 3.3K
15:41 12.46 12.47 12.46 12.47 1.6K
15:44 12.45 12.47 12.45 12.45 3.2K
15:45 12.46 12.46 12.46 12.46 0.3K
15:46 12.46 12.46 12.46 12.46 2.1K
15:47 12.46 12.46 12.45 12.45 0.9K
15:48 12.44 12.44 12.44 12.44 1.0K
15:49 12.43 12.43 12.43 12.43 3.0K
15:50 12.42 12.43 12.42 12.42 1.8K
15:51 12.42 12.43 12.42 12.43 3.5K
15:52 12.44 12.45 12.44 12.45 3.6K
15:53 12.46 12.47 12.46 12.47 3.7K
15:54 12.48 12.48 12.48 12.48 1.4K
15:55 12.47 12.48 12.47 12.48 9.4K
15:56 12.49 12.49 12.48 12.48 2.3K
15:57 12.48 12.49 12.48 12.49 5.5K
15:58 12.48 12.48 12.47 12.47 4.4K
15:59 12.48 12.49 12.48 12.49 72.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12.46 12.79 12.36 12.79 0.4M
2025-09-25 12.54 12.58 12.28 12.41 0.3M
2025-09-24 12.55 12.82 12.40 12.48 0.3M
2025-09-23 12.27 13.03 12.25 12.29 0.6M
2025-09-22 11.84 12.30 11.76 12.12 0.7M
2025-09-19 12.60 12.77 11.93 11.97 1.1M
2025-09-18 12.59 12.87 12.52 12.68 0.6M
2025-09-17 12.74 13.00 12.41 12.48 0.8M
2025-09-16 12.56 12.97 12.43 12.85 0.4M
2025-09-15 12.53 12.60 12.33 12.44 0.5M
2025-09-12 12.72 12.82 12.34 12.38 0.4M
2025-09-11 12.19 12.78 12.07 12.67 0.5M
2025-09-10 12.72 12.91 12.26 12.30 0.5M
2025-09-09 12.46 13.21 12.46 12.81 1.0M
2025-09-08 12.67 12.79 12.34 12.41 1.0M
2025-09-05 12.36 12.67 12.29 12.62 0.6M
2025-09-04 11.86 12.61 11.80 12.48 0.5M
2025-09-03 11.63 11.92 11.63 11.79 0.7M
2025-09-02 11.50 11.77 11.23 11.74 0.6M
2025-08-29 11.29 11.55 11.11 11.51 0.4M
2025-08-28 11.30 11.34 11.00 11.32 0.4M
2025-08-27 11.08 11.51 11.08 11.14 0.4M
2025-08-26 10.98 11.15 10.83 11.12 0.6M
2025-08-25 11.09 11.20 10.98 11.09 0.3M
2025-08-22 10.58 11.20 10.58 11.17 0.5M
2025-08-21 10.34 10.52 10.15 10.46 0.3M
2025-08-20 10.40 10.46 10.20 10.34 0.2M
2025-08-19 10.53 10.69 10.29 10.43 0.3M
2025-08-18 10.46 10.72 10.30 10.50 0.4M
2025-08-15 10.61 10.71 10.41 10.44 0.4M
2025-08-14 10.58 10.65 10.24 10.60 0.5M
2025-08-13 10.44 10.80 10.37 10.74 0.6M
2025-08-12 9.84 10.48 9.79 10.43 0.5M
2025-08-11 10.23 10.31 9.72 9.74 0.4M
2025-08-08 10.40 10.48 10.15 10.22 0.3M
2025-08-07 10.38 10.62 10.15 10.27 0.5M
2025-08-06 10.64 10.91 10.28 10.29 0.7M
2025-08-05 10.63 10.88 10.47 10.74 0.5M
2025-08-04 10.51 10.65 10.37 10.56 0.7M
2025-08-01 10.75 10.77 10.26 10.53 0.6M
2025-07-31 11.00 11.22 10.83 10.94 0.5M
2025-07-30 11.53 11.72 11.09 11.14 0.4M
2025-07-29 11.98 12.01 11.58 11.58 0.5M
2025-07-28 11.86 12.29 11.74 11.95 0.4M
2025-07-25 13.29 13.48 11.72 11.73 0.8M
2025-07-24 13.24 13.79 12.76 13.36 1.0M
2025-07-23 11.94 12.98 11.94 12.62 0.9M
2025-07-22 11.43 12.03 11.43 11.77 0.5M
2025-07-21 11.57 11.74 11.40 11.42 0.3M
2025-07-18 11.81 11.86 11.33 11.40 0.3M
2025-07-17 11.24 11.77 11.18 11.65 0.4M
2025-07-16 11.47 11.73 11.24 11.32 0.3M
2025-07-15 12.54 12.54 11.67 11.68 0.3M
2025-07-14 12.70 12.79 12.31 12.44 0.2M
2025-07-11 12.79 13.21 12.79 12.86 0.2M
2025-07-10 12.50 13.04 12.37 12.94 0.3M
2025-07-09 12.66 12.84 12.47 12.57 0.3M
2025-07-08 12.38 13.19 12.22 12.78 0.5M
2025-07-07 12.50 12.94 12.10 12.23 0.5M
2025-07-03 12.85 12.97 12.63 12.79 0.3M
2025-07-02 12.24 12.98 11.88 12.90 1.0M
2025-07-01 11.57 12.21 11.28 11.95 0.9M
2025-06-30 11.74 11.79 11.51 11.52 0.6M
2025-06-27 11.86 11.98 11.60 11.74 1.7M
2025-06-26 11.43 11.84 11.36 11.80 0.5M
2025-06-25 11.62 11.77 11.31 11.37 0.3M
2025-06-24 11.46 11.84 11.40 11.60 0.6M
2025-06-23 12.52 12.57 11.58 11.64 0.8M
2025-06-20 12.64 12.78 12.39 12.41 0.8M
2025-06-18 12.58 12.86 12.52 12.58 0.7M
2025-06-17 12.26 13.05 12.07 12.65 0.9M
2025-06-16 12.09 12.14 11.78 12.12 0.5M
2025-06-13 12.28 12.36 11.81 12.07 0.3M
2025-06-12 12.09 12.20 11.87 12.00 0.3M
2025-06-11 12.16 12.45 11.93 12.26 0.4M
2025-06-10 11.84 12.40 11.72 12.04 0.3M
2025-06-09 11.34 11.82 11.23 11.67 0.3M
2025-06-06 11.21 11.47 11.16 11.18 0.2M
2025-06-05 11.17 11.20 10.85 10.97 0.3M
2025-06-04 11.48 11.62 10.96 11.09 0.4M
2025-06-03 10.69 11.63 10.51 11.47 0.4M
2025-06-02 10.99 11.01 10.57 10.65 0.3M
2025-05-30 10.91 10.95 10.56 10.75 0.6M
2025-05-29 10.88 11.08 10.82 11.03 0.2M
2025-05-28 11.32 11.32 10.79 10.81 0.3M
2025-05-27 10.95 11.27 10.73 11.23 0.4M
2025-05-23 10.65 10.97 10.60 10.85 0.4M
2025-05-22 11.00 11.05 10.74 10.92 0.6M
2025-05-21 11.30 11.43 11.09 11.12 0.3M
2025-05-20 11.61 11.69 11.39 11.45 0.3M
2025-05-19 11.70 11.75 11.50 11.61 0.2M
2025-05-16 11.90 11.98 11.63 11.85 0.3M
2025-05-15 11.92 12.17 11.38 11.87 0.4M
2025-05-14 12.21 12.58 12.17 12.18 0.5M
2025-05-13 12.03 12.57 12.03 12.46 0.5M
2025-05-12 12.37 12.50 11.86 12.06 0.5M
2025-05-09 11.38 11.88 11.35 11.61 1.2M
2025-05-08 11.80 11.90 11.07 11.10 1.3M
2025-05-07 11.92 11.92 11.49 11.60 0.3M
2025-05-06 12.16 12.16 11.77 11.79 0.2M
2025-05-05 12.06 12.45 12.03 12.05 0.4M
2025-05-02 11.87 12.36 11.83 12.34 0.3M
2025-05-01 11.33 11.98 11.33 11.68 0.5M
2025-04-30 11.54 11.60 11.04 11.37 0.9M
2025-04-29 11.30 11.82 11.15 11.72 0.6M
2025-04-28 11.74 11.91 11.12 11.30 0.5M
2025-04-25 11.39 11.95 11.25 11.86 0.8M
2025-04-24 12.50 13.20 11.52 11.61 0.7M
2025-04-23 12.77 13.10 11.80 12.07 0.7M
2025-04-22 12.26 12.59 11.91 12.44 0.6M
2025-04-21 12.38 12.45 11.99 12.26 0.6M
2025-04-17 12.46 12.75 12.07 12.62 0.8M
2025-04-16 12.08 12.46 12.08 12.32 0.5M
2025-04-15 12.08 12.43 11.92 11.99 0.5M
2025-04-14 12.37 12.37 11.86 12.15 0.6M
2025-04-11 11.86 12.23 11.25 12.18 0.9M
2025-04-10 12.09 12.14 11.43 11.89 0.9M
2025-04-09 10.32 12.98 10.14 12.73 0.8M
2025-04-08 12.15 12.15 10.33 10.60 0.7M
2025-04-07 11.60 12.18 11.05 11.73 0.8M
2025-04-04 12.75 12.96 11.49 12.02 0.7M
2025-04-03 14.00 14.23 12.77 13.44 0.7M
2025-04-02 14.79 15.04 14.61 14.92 0.4M
2025-04-01 14.84 15.18 14.68 14.98 0.3M
2025-03-31 15.14 15.23 14.92 14.99 0.3M
2025-03-28 15.39 15.50 14.99 15.33 0.3M
2025-03-27 15.45 15.56 15.25 15.52 0.5M
2025-03-26 15.67 15.85 15.38 15.39 0.2M
2025-03-25 15.51 15.92 15.47 15.54 0.2M
2025-03-24 15.58 15.80 15.39 15.56 0.2M
2025-03-21 15.21 15.53 15.16 15.33 0.8M
2025-03-20 15.34 15.59 15.21 15.40 0.2M
2025-03-19 15.46 15.55 15.24 15.38 0.2M
2025-03-18 15.01 15.30 14.92 15.19 0.3M
2025-03-17 15.10 15.52 14.87 14.89 0.3M
2025-03-14 14.93 15.45 14.79 15.23 0.3M
2025-03-13 15.05 15.46 14.42 14.70 0.3M
2025-03-12 15.04 15.42 14.75 15.08 0.4M
2025-03-11 15.09 15.25 14.47 14.62 0.4M
2025-03-10 14.73 15.33 14.63 14.85 0.5M
2025-03-07 14.16 15.00 14.12 14.85 0.4M
2025-03-06 13.57 14.21 13.51 14.09 0.4M
2025-03-05 13.63 13.84 12.95 13.70 0.7M
2025-03-04 13.65 14.19 13.43 13.81 0.6M
2025-03-03 14.62 14.84 13.71 13.94 0.5M
2025-02-28 14.76 14.99 14.46 14.63 0.6M
2025-02-27 15.01 15.22 14.61 14.91 0.3M
2025-02-26 15.50 15.58 14.94 15.00 0.3M
2025-02-25 15.92 16.08 15.47 15.60 0.3M
2025-02-24 16.18 16.18 15.71 15.92 0.3M
2025-02-21 17.03 17.03 16.00 16.14 0.3M
2025-02-20 16.73 17.16 16.56 16.87 0.2M
2025-02-19 17.83 17.96 16.85 16.88 0.2M
2025-02-18 17.98 18.23 17.80 17.89 0.3M
2025-02-14 17.50 18.10 17.47 17.96 0.6M
2025-02-13 16.82 17.41 16.69 17.39 0.3M
2025-02-12 16.95 17.23 16.70 16.75 0.3M
2025-02-11 17.12 17.65 16.99 17.43 0.2M
2025-02-10 16.79 17.45 16.73 17.19 0.3M
2025-02-07 16.56 16.87 16.42 16.58 0.3M
2025-02-06 17.97 17.97 16.62 16.70 0.4M
2025-02-05 17.39 17.86 17.22 17.84 0.4M
2025-02-04 16.25 17.30 16.25 17.24 0.4M
2025-02-03 17.01 17.01 16.15 16.55 0.3M
2025-01-31 17.86 18.01 16.92 16.97 0.4M
2025-01-30 17.36 18.67 17.06 17.75 0.7M
2025-01-29 18.44 19.06 18.39 18.54 0.4M
2025-01-28 19.11 19.31 18.31 18.53 0.2M
2025-01-27 19.47 19.85 18.99 19.04 0.3M
2025-01-24 19.71 20.16 19.45 19.50 0.2M
2025-01-23 19.77 20.09 19.54 19.82 0.2M
2025-01-22 20.12 20.17 19.49 19.70 0.3M
2025-01-21 19.77 20.82 19.30 20.34 0.5M
2025-01-17 19.25 19.81 19.20 19.69 0.3M
2025-01-16 19.25 19.42 18.87 19.11 0.2M
2025-01-15 18.71 19.37 18.53 19.34 0.2M
2025-01-14 18.37 18.65 18.16 18.59 0.2M
2025-01-13 18.14 18.61 18.08 18.38 0.3M
2025-01-10 18.51 18.91 17.81 18.00 0.2M
2025-01-08 18.22 18.32 17.99 18.20 0.2M
2025-01-07 18.64 18.94 18.33 18.51 0.3M
2025-01-06 18.70 19.15 18.42 18.56 0.3M
2025-01-03 18.39 18.80 18.11 18.75 0.3M
2025-01-02 17.56 18.54 17.32 18.26 0.4M