55,810$
5,16%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 53,67 | 56,12 | 53,23 | 55,81 | 5,16% | 509.181,00 |
| 21.08.2025 | 53,02 | 53,99 | 52,60 | 53,07 | -0,73% | 405.718,00 |
| 20.08.2025 | 54,40 | 54,74 | 53,44 | 53,46 | -1,91% | 321.677,00 |
| 19.08.2025 | 53,71 | 55,37 | 53,49 | 54,50 | 2,08% | 254.573,00 |
| 18.08.2025 | 53,84 | 54,63 | 52,93 | 53,39 | 0,51% | 394.210,00 |
| 15.08.2025 | 53,25 | 53,58 | 52,51 | 53,12 | 0,91% | 308.668,00 |
| 14.08.2025 | 54,43 | 54,44 | 52,00 | 52,64 | -4,62% | 458.940,00 |
| 13.08.2025 | 54,35 | 55,70 | 54,05 | 55,19 | 2,18% | 458.353,00 |
| 12.08.2025 | 53,05 | 54,23 | 52,81 | 54,01 | 2,92% | 465.935,00 |
| 11.08.2025 | 55,00 | 55,32 | 52,33 | 52,48 | -4,01% | 798.270,00 |
| 08.08.2025 | 53,38 | 54,90 | 52,98 | 54,67 | 2,42% | 552.572,00 |
| 07.08.2025 | 51,72 | 53,42 | 51,06 | 53,38 | 4,54% | 1.438.827,00 |
| 06.08.2025 | 53,29 | 53,79 | 51,05 | 51,06 | -4,56% | 527.394,00 |
| 05.08.2025 | 53,67 | 53,79 | 52,57 | 53,50 | 0,04% | 531.494,00 |
| 04.08.2025 | 52,08 | 53,76 | 51,26 | 53,48 | 2,28% | 439.531,00 |
| 01.08.2025 | 50,90 | 52,35 | 49,92 | 52,29 | 2,23% | 626.071,00 |
| 31.07.2025 | 52,75 | 53,00 | 49,68 | 51,15 | 2,01% | 1.208.609,00 |
| 30.07.2025 | 50,84 | 51,23 | 49,81 | 50,14 | -0,30% | 655.433,00 |
| 29.07.2025 | 50,81 | 51,00 | 49,59 | 50,29 | 0,54% | 415.830,00 |
| 28.07.2025 | 50,84 | 51,43 | 49,82 | 50,02 | -1,83% | 459.216,00 |
| 25.07.2025 | 49,89 | 50,98 | 49,21 | 50,95 | 2,80% | 322.750,00 |
| 24.07.2025 | 50,02 | 50,74 | 49,42 | 49,56 | -1,26% | 392.790,00 |
| 23.07.2025 | 48,68 | 50,27 | 48,15 | 50,19 | 4,50% | 689.068,00 |
| 22.07.2025 | 47,76 | 49,06 | 47,36 | 48,03 | 0,40% | 658.914,00 |
| 21.07.2025 | 47,92 | 48,24 | 47,33 | 47,84 | 0,42% | 486.598,00 |
| 18.07.2025 | 49,83 | 49,83 | 47,53 | 47,64 | -3,27% | 476.414,00 |
| 17.07.2025 | 49,77 | 50,50 | 49,06 | 49,25 | -1,38% | 532.798,00 |
| 16.07.2025 | 49,04 | 50,19 | 48,52 | 49,94 | 2,34% | 702.049,00 |
| 15.07.2025 | 50,58 | 50,58 | 48,74 | 48,80 | -2,52% | 336.776,00 |
| 14.07.2025 | 51,61 | 51,61 | 49,84 | 50,06 | -2,36% | 349.161,00 |
| 11.07.2025 | 53,43 | 53,43 | 51,17 | 51,27 | -4,29% | 333.935,00 |
| 10.07.2025 | 53,28 | 54,81 | 52,39 | 53,57 | 1,25% | 440.281,00 |
| 09.07.2025 | 52,51 | 53,09 | 51,20 | 52,91 | 0,88% | 321.825,00 |
| 08.07.2025 | 51,78 | 54,21 | 51,41 | 52,45 | 1,00% | 449.532,00 |
| 07.07.2025 | 53,59 | 53,92 | 51,72 | 51,93 | -4,42% | 435.775,00 |
| 03.07.2025 | 55,30 | 55,30 | 53,95 | 54,33 | 0,20% | 250.665,00 |
| 02.07.2025 | 54,19 | 54,66 | 53,22 | 54,22 | 0,28% | 494.145,00 |
| 01.07.2025 | 51,93 | 55,19 | 51,92 | 54,07 | 3,82% | 396.908,00 |
| 30.06.2025 | 52,28 | 52,92 | 51,77 | 52,08 | -0,17% | 280.241,00 |
| 27.06.2025 | 52,52 | 53,05 | 51,43 | 52,17 | -0,32% | 1.210.977,00 |
| 26.06.2025 | 52,50 | 52,60 | 51,71 | 52,34 | -0,13% | 263.473,00 |
| 25.06.2025 | 52,77 | 53,30 | 52,14 | 52,41 | -0,81% | 269.738,00 |
| 24.06.2025 | 52,10 | 53,05 | 51,52 | 52,84 | 2,26% | 500.584,00 |
| 23.06.2025 | 51,77 | 52,70 | 50,80 | 51,67 | -1,00% | 350.829,00 |
| 20.06.2025 | 52,68 | 52,85 | 51,30 | 52,19 | 0,21% | 409.073,00 |
| 18.06.2025 | 52,09 | 53,12 | 51,82 | 52,08 | -0,31% | 591.518,00 |
| 17.06.2025 | 52,82 | 53,13 | 52,07 | 52,24 | -2,14% | 462.920,00 |
| 16.06.2025 | 53,96 | 54,29 | 52,65 | 53,38 | -0,32% | 434.566,00 |
| 13.06.2025 | 53,93 | 55,40 | 53,48 | 53,55 | -2,58% | 325.631,00 |
| 12.06.2025 | 55,41 | 55,41 | 53,75 | 54,97 | -3,48% | 438.292,00 |
| 11.06.2025 | 59,45 | 59,52 | 56,89 | 56,95 | -4,08% | 332.141,00 |
| 10.06.2025 | 59,40 | 60,35 | 58,90 | 59,37 | 0,56% | 214.667,00 |
| 09.06.2025 | 57,60 | 59,20 | 56,86 | 59,04 | 3,67% | 368.187,00 |
| 06.06.2025 | 57,37 | 57,45 | 56,19 | 56,95 | 0,58% | 319.469,00 |
| 05.06.2025 | 56,84 | 57,36 | 56,00 | 56,62 | 0,09% | 277.647,00 |
| 04.06.2025 | 57,18 | 57,42 | 56,39 | 56,57 | -0,60% | 213.324,00 |
| 03.06.2025 | 55,53 | 56,99 | 54,39 | 56,91 | 2,76% | 239.885,00 |
| 02.06.2025 | 56,85 | 56,85 | 55,10 | 55,38 | -2,41% | 251.678,00 |
| 30.05.2025 | 57,31 | 57,56 | 56,42 | 56,75 | -1,63% | 284.051,00 |
| 29.05.2025 | 57,37 | 58,01 | 56,93 | 57,69 | 1,09% | 251.467,00 |
| 28.05.2025 | 57,83 | 58,25 | 56,78 | 57,07 | -1,23% | 212.688,00 |
| 27.05.2025 | 56,35 | 58,27 | 56,24 | 57,78 | 4,30% | 441.559,00 |
| 23.05.2025 | 55,33 | 55,92 | 54,77 | 55,40 | -1,18% | 332.606,00 |
| 22.05.2025 | 57,39 | 57,39 | 55,82 | 56,06 | -2,35% | 260.358,00 |
| 21.05.2025 | 58,23 | 59,22 | 57,29 | 57,41 | -4,06% | 275.465,00 |
| 20.05.2025 | 60,06 | 60,80 | 59,41 | 59,84 | -0,71% | 349.718,00 |
| 19.05.2025 | 58,78 | 60,34 | 58,41 | 60,27 | -0,03% | 240.152,00 |
| 16.05.2025 | 59,77 | 60,51 | 59,08 | 60,29 | 0,99% | 276.708,00 |
| 15.05.2025 | 58,48 | 59,95 | 57,82 | 59,70 | 1,84% | 324.029,00 |
| 14.05.2025 | 59,33 | 59,77 | 58,31 | 58,62 | -2,38% | 393.466,00 |
| 13.05.2025 | 60,62 | 60,85 | 59,44 | 60,05 | -1,12% | 256.105,00 |
| 12.05.2025 | 59,15 | 61,08 | 58,81 | 60,73 | 6,39% | 586.757,00 |
| 09.05.2025 | 57,78 | 58,43 | 56,80 | 57,08 | -1,16% | 285.814,00 |
| 08.05.2025 | 56,63 | 58,58 | 56,19 | 57,75 | 3,11% | 333.718,00 |
| 07.05.2025 | 56,21 | 56,79 | 54,83 | 56,01 | 0,18% | 379.794,00 |
| 06.05.2025 | 56,14 | 57,37 | 55,68 | 55,91 | -1,86% | 404.068,00 |
| 05.05.2025 | 57,18 | 57,30 | 56,42 | 56,97 | -1,23% | 488.517,00 |
| 02.05.2025 | 57,72 | 58,13 | 55,87 | 57,68 | 0,86% | 694.832,00 |
| 01.05.2025 | 55,00 | 59,99 | 54,62 | 57,19 | 16,45% | 1.372.888,00 |
| 30.04.2025 | 50,26 | 51,05 | 48,39 | 49,11 | -4,03% | 599.070,00 |
| 29.04.2025 | 50,72 | 51,89 | 50,51 | 51,17 | 0,65% | 507.326,00 |
| 28.04.2025 | 50,01 | 51,80 | 49,81 | 50,84 | 0,26% | 765.569,00 |
| 25.04.2025 | 50,68 | 51,19 | 50,02 | 50,71 | -0,57% | 449.367,00 |
| 24.04.2025 | 49,91 | 51,02 | 49,65 | 51,00 | 2,60% | 347.229,00 |
| 23.04.2025 | 48,92 | 51,11 | 48,63 | 49,71 | 3,52% | 595.287,00 |
| 22.04.2025 | 48,13 | 48,61 | 47,26 | 48,02 | 0,76% | 405.683,00 |
| 21.04.2025 | 48,05 | 48,12 | 46,00 | 47,66 | -1,91% | 530.685,00 |
| 17.04.2025 | 47,81 | 48,77 | 47,69 | 48,59 | 1,17% | 390.904,00 |
| 16.04.2025 | 48,70 | 48,97 | 47,25 | 48,03 | -0,95% | 693.296,00 |
| 15.04.2025 | 50,82 | 51,08 | 47,89 | 48,49 | -4,88% | 465.989,00 |
| 14.04.2025 | 52,16 | 52,56 | 50,22 | 50,98 | -1,45% | 704.319,00 |
| 11.04.2025 | 52,52 | 52,91 | 50,36 | 51,73 | -1,07% | 791.867,00 |
| 10.04.2025 | 55,01 | 55,60 | 50,95 | 52,29 | -7,91% | 585.318,00 |
| 09.04.2025 | 51,65 | 57,17 | 51,02 | 56,78 | 9,47% | 869.355,00 |
| 08.04.2025 | 56,94 | 56,94 | 51,01 | 51,87 | -6,42% | 863.846,00 |
| 07.04.2025 | 53,55 | 58,47 | 51,74 | 55,43 | -1,44% | 721.505,00 |
| 04.04.2025 | 56,82 | 57,16 | 54,97 | 56,24 | -2,87% | 570.489,00 |
| 03.04.2025 | 58,90 | 59,67 | 57,67 | 57,90 | -4,19% | 549.677,00 |
| 02.04.2025 | 58,49 | 61,13 | 58,43 | 60,43 | 1,73% | 321.493,00 |
| 01.04.2025 | 60,27 | 60,27 | 58,73 | 59,40 | -1,64% | 299.766,00 |