50,725$
-0,54%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 50,58 | 51,19 | 50,02 | 50,71 | -0,57% | 449.366,00 |
| 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 |
| 31.03.2025 | 58,84 | 60,95 | 58,15 | 60,39 | 2,62% | 419.947,00 |
| 28.03.2025 | 59,50 | 59,75 | 58,14 | 58,85 | -1,67% | 378.930,00 |
| 27.03.2025 | 60,38 | 60,82 | 59,58 | 59,85 | -0,83% | 198.344,00 |
| 26.03.2025 | 60,36 | 61,25 | 59,62 | 60,35 | 1,12% | 294.186,00 |
| 25.03.2025 | 60,87 | 61,16 | 58,92 | 59,68 | -1,84% | 550.265,00 |
| 24.03.2025 | 61,04 | 61,04 | 59,90 | 60,80 | 1,95% | 304.550,00 |
| 21.03.2025 | 58,33 | 60,62 | 58,03 | 59,64 | 1,15% | 598.842,00 |
| 20.03.2025 | 58,66 | 59,57 | 58,00 | 58,96 | 0,08% | 317.118,00 |
| 19.03.2025 | 61,03 | 61,03 | 58,24 | 58,91 | -2,80% | 489.960,00 |
| 18.03.2025 | 61,22 | 61,28 | 59,43 | 60,61 | -1,27% | 407.871,00 |
| 17.03.2025 | 58,75 | 62,41 | 58,75 | 61,39 | 4,35% | 526.233,00 |
| 14.03.2025 | 59,10 | 59,59 | 58,20 | 58,83 | 0,58% | 458.288,00 |
| 13.03.2025 | 58,95 | 60,46 | 58,16 | 58,49 | -1,07% | 320.289,00 |
| 12.03.2025 | 61,77 | 61,83 | 58,81 | 59,12 | -4,54% | 475.684,00 |
| 11.03.2025 | 63,31 | 63,69 | 61,58 | 61,93 | -1,09% | 715.194,00 |
| 10.03.2025 | 62,18 | 64,87 | 61,43 | 62,61 | -0,21% | 685.018,00 |
| 07.03.2025 | 58,82 | 63,28 | 58,44 | 62,74 | 6,09% | 659.565,00 |
| 06.03.2025 | 57,52 | 59,25 | 56,65 | 59,14 | 2,67% | 631.596,00 |
| 05.03.2025 | 58,31 | 59,11 | 56,83 | 57,60 | -0,17% | 370.679,00 |
| 04.03.2025 | 57,73 | 58,65 | 55,22 | 57,70 | -1,08% | 748.634,00 |
| 03.03.2025 | 59,30 | 60,68 | 58,12 | 58,33 | -1,42% | 575.680,00 |
| 28.02.2025 | 59,21 | 60,31 | 58,73 | 59,17 | -0,44% | 607.224,00 |
| 27.02.2025 | 61,00 | 61,17 | 58,99 | 59,43 | -3,24% | 513.031,00 |
| 26.02.2025 | 62,20 | 62,78 | 61,39 | 61,42 | -2,10% | 304.874,00 |
| 25.02.2025 | 61,83 | 63,46 | 61,16 | 62,74 | 1,24% | 628.843,00 |
| 24.02.2025 | 61,13 | 63,04 | 61,13 | 61,97 | 1,37% | 485.741,00 |
| 21.02.2025 | 61,25 | 61,54 | 59,50 | 61,13 | -0,29% | 576.145,00 |
| 20.02.2025 | 63,02 | 63,02 | 60,74 | 61,31 | -2,71% | 380.704,00 |
| 19.02.2025 | 62,62 | 63,63 | 62,01 | 63,02 | 0,33% | 389.393,00 |
| 18.02.2025 | 62,50 | 63,88 | 62,26 | 62,81 | -0,54% | 392.957,00 |
| 14.02.2025 | 64,89 | 65,50 | 62,46 | 63,15 | -1,90% | 467.955,00 |
| 13.02.2025 | 62,66 | 64,50 | 62,32 | 64,37 | 2,99% | 588.423,00 |
| 12.02.2025 | 63,40 | 64,35 | 61,70 | 62,50 | -3,93% | 992.558,00 |
| 11.02.2025 | 66,53 | 67,10 | 64,43 | 65,06 | -3,36% | 451.071,00 |
| 10.02.2025 | 66,39 | 67,46 | 65,54 | 67,32 | 1,34% | 528.041,00 |
| 07.02.2025 | 67,57 | 68,46 | 65,41 | 66,43 | -1,38% | 827.550,00 |
| 06.02.2025 | 70,11 | 72,80 | 66,67 | 67,36 | -8,97% | 1.231.573,00 |
| 05.02.2025 | 72,84 | 74,70 | 72,01 | 74,00 | 1,54% | 567.457,00 |
| 04.02.2025 | 71,09 | 73,19 | 71,09 | 72,88 | 2,35% | 521.085,00 |
| 03.02.2025 | 70,07 | 71,63 | 68,44 | 71,21 | -0,79% | 549.218,00 |
| 31.01.2025 | 70,62 | 72,93 | 70,15 | 71,78 | 1,30% | 452.049,00 |
| 30.01.2025 | 71,11 | 72,39 | 70,57 | 70,86 | 0,67% | 329.237,00 |
| 29.01.2025 | 71,19 | 71,41 | 70,05 | 70,39 | -0,82% | 252.949,00 |
| 28.01.2025 | 71,25 | 73,28 | 70,75 | 70,97 | -0,30% | 440.053,00 |
| 27.01.2025 | 68,44 | 71,20 | 68,34 | 71,18 | 3,50% | 393.432,00 |
| 24.01.2025 | 68,47 | 69,15 | 67,78 | 68,77 | 0,41% | 374.978,00 |
| 23.01.2025 | 71,10 | 71,38 | 67,55 | 68,49 | -3,54% | 504.479,00 |
| 22.01.2025 | 70,05 | 72,13 | 69,62 | 71,00 | 0,07% | 417.528,00 |
| 21.01.2025 | 68,82 | 71,50 | 67,71 | 70,95 | 4,82% | 519.386,00 |
| 17.01.2025 | 67,21 | 68,25 | 66,38 | 67,69 | 1,24% | 398.186,00 |
| 16.01.2025 | 67,88 | 68,30 | 66,51 | 66,86 | -1,69% | 408.185,00 |
| 15.01.2025 | 68,32 | 68,56 | 66,97 | 68,01 | 0,32% | 489.406,00 |
| 14.01.2025 | 69,68 | 70,05 | 66,04 | 67,79 | -2,46% | 523.313,00 |
| 13.01.2025 | 68,91 | 71,23 | 67,76 | 69,50 | 0,99% | 372.473,00 |
| 10.01.2025 | 67,96 | 69,87 | 67,79 | 68,82 | 0,09% | 510.500,00 |
| 08.01.2025 | 67,95 | 69,46 | 66,60 | 68,76 | 0,32% | 234.324,00 |
| 07.01.2025 | 69,75 | 70,99 | 67,96 | 68,54 | -0,06% | 314.431,00 |
| 06.01.2025 | 68,54 | 70,06 | 67,65 | 68,58 | 0,93% | 363.024,00 |
| 03.01.2025 | 67,49 | 68,22 | 65,84 | 67,95 | 0,89% | 289.913,00 |
| 02.01.2025 | 69,26 | 70,51 | 66,77 | 67,35 | -1,59% | 299.561,00 |
| 31.12.2024 | 69,27 | 70,52 | 67,91 | 68,44 | -1,01% | 255.073,00 |
| 30.12.2024 | 69,32 | 69,83 | 67,60 | 69,14 | -2,10% | 309.685,00 |
| 27.12.2024 | 70,43 | 71,20 | 69,91 | 70,62 | -0,86% | 252.821,00 |
| 26.12.2024 | 70,36 | 71,39 | 69,73 | 71,23 | 1,24% | 291.816,00 |
| 24.12.2024 | 69,04 | 70,46 | 67,80 | 70,36 | 1,71% | 126.416,00 |
| 23.12.2024 | 68,41 | 69,49 | 67,13 | 69,18 | 0,80% | 356.406,00 |
| 20.12.2024 | 69,30 | 71,49 | 68,15 | 68,63 | -1,96% | 1.399.084,00 |
| 19.12.2024 | 69,50 | 70,83 | 68,77 | 70,00 | 0,98% | 505.805,00 |
| 18.12.2024 | 70,72 | 72,49 | 69,04 | 69,32 | -2,68% | 645.289,00 |
| 17.12.2024 | 71,10 | 72,36 | 69,68 | 71,23 | -0,13% | 301.062,00 |
| 16.12.2024 | 71,71 | 72,92 | 70,71 | 71,32 | -1,70% | 453.364,00 |
| 13.12.2024 | 73,31 | 73,76 | 71,01 | 72,55 | -0,15% | 308.416,00 |
| 12.12.2024 | 73,80 | 74,75 | 72,16 | 72,66 | -0,90% | 245.363,00 |
| 11.12.2024 | 74,92 | 76,29 | 72,63 | 73,32 | -1,90% | 414.801,00 |
| 10.12.2024 | 74,69 | 76,34 | 72,50 | 74,74 | 0,07% | 450.129,00 |
| 09.12.2024 | 72,23 | 74,93 | 72,07 | 74,69 | 3,39% | 321.647,00 |
| 06.12.2024 | 73,02 | 73,54 | 71,28 | 72,24 | -0,48% | 252.211,00 |
| 05.12.2024 | 73,77 | 74,54 | 71,72 | 72,59 | -1,64% | 378.106,00 |
| 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 |