73,800$
-1,51%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 74,78 | 76,06 | 73,25 | 73,80 | -1,51% | 248.409,00 |
| 03.12.2024 | 75,99 | 75,99 | 74,39 | 74,93 | -1,36% | 359.328,00 |
| 02.12.2024 | 74,48 | 76,43 | 73,71 | 75,96 | 2,59% | 278.692,00 |
| 29.11.2024 | 73,39 | 74,48 | 73,05 | 74,04 | 1,20% | 177.112,00 |
| 27.11.2024 | 74,24 | 75,96 | 72,85 | 73,16 | -0,99% | 288.467,00 |
| 26.11.2024 | 76,77 | 77,06 | 73,64 | 73,89 | -4,71% | 404.759,00 |
| 25.11.2024 | 75,53 | 78,00 | 74,47 | 77,54 | 3,51% | 633.654,00 |
| 22.11.2024 | 72,31 | 75,22 | 71,71 | 74,91 | 4,46% | 418.779,00 |
| 21.11.2024 | 70,97 | 71,88 | 70,05 | 71,71 | 1,44% | 316.200,00 |
| 20.11.2024 | 71,72 | 71,79 | 70,27 | 70,69 | -1,48% | 262.458,00 |
| 19.11.2024 | 70,63 | 72,70 | 69,33 | 71,75 | 1,38% | 284.912,00 |
| 18.11.2024 | 71,73 | 73,60 | 70,39 | 70,77 | -2,03% | 410.479,00 |
| 15.11.2024 | 71,60 | 72,93 | 70,01 | 72,24 | 1,47% | 335.985,00 |
| 14.11.2024 | 76,00 | 76,36 | 71,03 | 71,19 | -5,90% | 473.930,00 |
| 13.11.2024 | 75,20 | 77,17 | 74,81 | 75,65 | 1,18% | 646.098,00 |
| 12.11.2024 | 74,33 | 75,30 | 73,46 | 74,77 | -0,12% | 487.361,00 |
| 11.11.2024 | 73,79 | 76,00 | 73,75 | 74,86 | 1,95% | 349.757,00 |
| 08.11.2024 | 74,84 | 76,78 | 73,27 | 73,43 | -1,78% | 464.114,00 |
| 07.11.2024 | 75,81 | 76,59 | 73,73 | 74,76 | -1,16% | 485.253,00 |
| 06.11.2024 | 77,12 | 77,99 | 74,18 | 75,64 | 2,20% | 653.463,00 |
| 05.11.2024 | 70,57 | 74,53 | 70,14 | 74,01 | 5,02% | 643.722,00 |
| 04.11.2024 | 70,94 | 71,75 | 68,55 | 70,47 | 0,10% | 624.146,00 |
| 01.11.2024 | 68,77 | 71,45 | 68,61 | 70,40 | 3,17% | 455.749,00 |
| 31.10.2024 | 65,26 | 69,03 | 64,35 | 68,24 | 4,57% | 794.755,00 |
| 30.10.2024 | 64,60 | 65,81 | 64,55 | 65,26 | 0,90% | 502.968,00 |
| 29.10.2024 | 63,12 | 64,98 | 62,97 | 64,68 | 1,44% | 475.519,00 |
| 28.10.2024 | 62,35 | 63,96 | 62,35 | 63,76 | 2,59% | 325.903,00 |
| 25.10.2024 | 62,41 | 63,15 | 61,65 | 62,15 | -0,26% | 375.739,00 |
| 24.10.2024 | 62,51 | 63,63 | 62,01 | 62,31 | 0,02% | 243.756,00 |
| 23.10.2024 | 62,89 | 62,90 | 61,71 | 62,30 | -1,19% | 270.690,00 |
| 22.10.2024 | 64,02 | 64,02 | 62,98 | 63,05 | -1,24% | 293.192,00 |
| 21.10.2024 | 66,22 | 66,22 | 63,72 | 63,84 | -3,83% | 392.797,00 |
| 18.10.2024 | 65,30 | 66,61 | 65,11 | 66,38 | 2,56% | 311.881,00 |
| 17.10.2024 | 65,48 | 66,67 | 64,64 | 64,72 | -1,16% | 317.382,00 |
| 16.10.2024 | 64,91 | 67,37 | 64,69 | 65,48 | 1,03% | 348.351,00 |
| 15.10.2024 | 64,34 | 65,63 | 63,96 | 64,81 | 0,34% | 368.516,00 |
| 14.10.2024 | 63,99 | 65,13 | 62,87 | 64,59 | 0,89% | 451.820,00 |
| 11.10.2024 | 61,89 | 64,31 | 61,85 | 64,02 | 3,58% | 368.792,00 |
| 10.10.2024 | 62,54 | 63,14 | 61,45 | 61,81 | -1,86% | 610.688,00 |
| 09.10.2024 | 63,93 | 64,29 | 62,64 | 62,98 | -1,56% | 430.604,00 |
| 08.10.2024 | 64,02 | 65,13 | 63,41 | 63,98 | -0,11% | 323.981,00 |
| 07.10.2024 | 66,29 | 66,41 | 63,56 | 64,05 | -3,81% | 519.589,00 |
| 04.10.2024 | 68,33 | 69,81 | 65,97 | 66,59 | 0,05% | 461.560,00 |
| 03.10.2024 | 66,93 | 67,56 | 66,03 | 66,56 | -1,29% | 378.803,00 |
| 02.10.2024 | 68,11 | 68,86 | 66,88 | 67,43 | -1,24% | 355.226,00 |
| 01.10.2024 | 71,76 | 71,95 | 67,89 | 68,28 | -5,06% | 500.318,00 |
| 30.09.2024 | 74,50 | 76,25 | 70,84 | 71,92 | -3,80% | 475.863,00 |
| 27.09.2024 | 75,00 | 77,27 | 74,55 | 74,76 | 1,16% | 329.648,00 |
| 26.09.2024 | 74,27 | 74,46 | 73,70 | 73,90 | 0,79% | 295.832,00 |
| 25.09.2024 | 76,53 | 76,53 | 73,28 | 73,32 | -3,84% | 429.569,00 |
| 24.09.2024 | 75,30 | 76,94 | 74,91 | 76,25 | 0,99% | 231.701,00 |
| 23.09.2024 | 75,67 | 76,57 | 75,20 | 75,50 | 0,35% | 241.590,00 |
| 20.09.2024 | 75,35 | 76,09 | 74,21 | 75,24 | -0,15% | 769.478,00 |
| 19.09.2024 | 77,50 | 77,50 | 75,02 | 75,35 | -0,87% | 280.905,00 |
| 18.09.2024 | 74,67 | 77,20 | 74,29 | 76,01 | 1,62% | 233.572,00 |
| 17.09.2024 | 75,66 | 76,11 | 74,73 | 74,80 | -0,21% | 230.163,00 |
| 16.09.2024 | 75,40 | 76,38 | 74,65 | 74,96 | -0,58% | 308.132,00 |
| 13.09.2024 | 77,62 | 78,19 | 75,18 | 75,40 | -1,98% | 518.939,00 |
| 12.09.2024 | 73,39 | 77,68 | 73,39 | 76,92 | 4,92% | 663.397,00 |
| 11.09.2024 | 71,61 | 73,50 | 70,09 | 73,31 | 1,76% | 342.168,00 |
| 10.09.2024 | 71,82 | 72,32 | 70,72 | 72,04 | 0,60% | 195.979,00 |
| 09.09.2024 | 74,10 | 74,21 | 71,03 | 71,61 | -3,45% | 363.144,00 |
| 06.09.2024 | 73,95 | 74,97 | 72,29 | 74,17 | -0,19% | 510.046,00 |
| 05.09.2024 | 71,40 | 74,41 | 70,58 | 74,31 | 4,18% | 550.226,00 |
| 04.09.2024 | 71,54 | 73,40 | 70,90 | 71,33 | 0,24% | 228.681,00 |
| 03.09.2024 | 72,75 | 73,70 | 71,12 | 71,16 | -2,81% | 367.251,00 |
| 30.08.2024 | 74,35 | 74,84 | 71,82 | 73,22 | -1,00% | 410.616,00 |
| 29.08.2024 | 71,60 | 74,08 | 70,65 | 73,96 | 4,57% | 395.700,00 |
| 28.08.2024 | 72,36 | 72,44 | 69,87 | 70,73 | -2,60% | 217.519,00 |
| 27.08.2024 | 72,29 | 73,27 | 71,79 | 72,62 | 0,36% | 234.600,00 |
| 26.08.2024 | 72,55 | 73,36 | 72,02 | 72,36 | 0,57% | 352.457,00 |
| 23.08.2024 | 68,54 | 72,34 | 68,00 | 71,95 | 5,58% | 410.325,00 |
| 22.08.2024 | 68,13 | 68,46 | 67,16 | 68,15 | 0,35% | 358.368,00 |
| 21.08.2024 | 68,39 | 68,39 | 67,21 | 67,91 | -0,09% | 285.603,00 |
| 20.08.2024 | 67,98 | 68,68 | 67,74 | 67,97 | -0,32% | 227.295,00 |
| 19.08.2024 | 67,46 | 68,86 | 67,01 | 68,19 | 1,23% | 224.140,00 |
| 16.08.2024 | 66,47 | 67,52 | 66,12 | 67,36 | 0,84% | 291.752,00 |
| 15.08.2024 | 67,78 | 69,22 | 66,54 | 66,80 | -0,31% | 311.554,00 |
| 14.08.2024 | 67,04 | 67,75 | 65,77 | 67,01 | -0,21% | 204.169,00 |
| 13.08.2024 | 66,43 | 67,50 | 65,43 | 67,15 | 1,68% | 241.443,00 |
| 12.08.2024 | 67,29 | 67,45 | 65,73 | 66,04 | -1,54% | 597.737,00 |
| 09.08.2024 | 67,39 | 67,87 | 66,87 | 67,07 | -1,11% | 333.455,00 |
| 08.08.2024 | 66,63 | 68,74 | 66,63 | 67,82 | 2,06% | 313.745,00 |
| 07.08.2024 | 65,90 | 67,56 | 65,71 | 66,45 | 1,57% | 507.033,00 |
| 06.08.2024 | 65,32 | 66,55 | 64,83 | 65,42 | -0,32% | 440.133,00 |
| 05.08.2024 | 67,14 | 68,04 | 65,43 | 65,63 | -4,43% | 541.504,00 |
| 02.08.2024 | 64,48 | 68,93 | 64,47 | 68,67 | 5,10% | 725.614,00 |
| 01.08.2024 | 63,40 | 67,18 | 62,52 | 65,34 | -5,36% | 1.229.155,00 |
| 31.07.2024 | 69,47 | 70,40 | 67,57 | 69,04 | -0,69% | 898.787,00 |
| 30.07.2024 | 69,96 | 71,71 | 68,90 | 69,52 | -0,80% | 745.809,00 |
| 29.07.2024 | 71,22 | 71,99 | 70,00 | 70,08 | -1,30% | 567.113,00 |
| 26.07.2024 | 71,00 | 71,71 | 70,32 | 71,00 | 0,57% | 412.277,00 |
| 25.07.2024 | 71,74 | 74,11 | 70,54 | 70,60 | -1,40% | 553.667,00 |
| 24.07.2024 | 73,53 | 74,84 | 70,63 | 71,60 | -2,25% | 404.981,00 |
| 23.07.2024 | 70,66 | 73,36 | 70,38 | 73,25 | 3,72% | 430.706,00 |
| 22.07.2024 | 71,39 | 71,68 | 69,29 | 70,62 | -0,48% | 397.143,00 |
| 19.07.2024 | 71,76 | 71,76 | 67,51 | 70,96 | -0,88% | 591.224,00 |
| 18.07.2024 | 73,14 | 75,18 | 71,54 | 71,59 | -2,73% | 488.597,00 |
| 17.07.2024 | 73,20 | 75,43 | 72,71 | 73,60 | 0,08% | 633.700,00 |
| 16.07.2024 | 69,00 | 73,88 | 68,60 | 73,54 | 7,47% | 562.437,00 |