39,600$
-3,37%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 41,55 | 41,55 | 39,38 | 39,60 | -3,37% | 13.095,00 |
| 26.01.2026 | 41,20 | 41,99 | 40,78 | 40,98 | -1,56% | 492.203,00 |
| 23.01.2026 | 41,98 | 42,00 | 41,19 | 41,63 | -1,26% | 295.863,00 |
| 22.01.2026 | 41,95 | 42,67 | 41,65 | 42,16 | 1,44% | 569.708,00 |
| 21.01.2026 | 41,84 | 42,64 | 41,14 | 41,56 | -0,14% | 490.707,00 |
| 20.01.2026 | 41,10 | 42,05 | 40,69 | 41,62 | 0,12% | 626.177,00 |
| 16.01.2026 | 42,14 | 42,51 | 41,15 | 41,57 | -2,30% | 568.972,00 |
| 15.01.2026 | 41,94 | 42,98 | 41,66 | 42,55 | 2,33% | 610.277,00 |
| 14.01.2026 | 40,12 | 42,09 | 40,00 | 41,58 | 3,87% | 583.893,00 |
| 13.01.2026 | 43,68 | 43,68 | 39,60 | 40,03 | -7,89% | 579.155,00 |
| 12.01.2026 | 43,05 | 43,94 | 42,05 | 43,46 | 1,28% | 596.599,00 |
| 09.01.2026 | 43,24 | 43,51 | 41,81 | 42,91 | -2,92% | 743.103,00 |
| 08.01.2026 | 43,15 | 45,69 | 42,88 | 44,20 | 1,84% | 631.806,00 |
| 07.01.2026 | 43,67 | 44,50 | 42,95 | 43,40 | -0,21% | 803.156,00 |
| 06.01.2026 | 41,96 | 43,91 | 41,76 | 43,49 | 3,84% | 761.204,00 |
| 05.01.2026 | 40,44 | 42,87 | 40,35 | 41,88 | 3,36% | 559.263,00 |
| 02.01.2026 | 41,05 | 41,44 | 40,16 | 40,52 | -0,20% | 493.889,00 |
| 31.12.2025 | 41,20 | 41,20 | 40,15 | 40,60 | -1,31% | 496.107,00 |
| 30.12.2025 | 41,35 | 41,62 | 40,76 | 41,14 | -0,82% | 612.200,00 |
| 29.12.2025 | 40,83 | 41,56 | 40,71 | 41,48 | 1,67% | 457.430,00 |
| 26.12.2025 | 40,21 | 41,01 | 39,73 | 40,80 | 1,57% | 407.109,00 |
| 24.12.2025 | 39,86 | 40,36 | 39,73 | 40,17 | 1,34% | 149.919,00 |
| 23.12.2025 | 39,70 | 39,99 | 39,00 | 39,64 | -1,00% | 295.519,00 |
| 22.12.2025 | 39,74 | 40,78 | 39,61 | 40,04 | 0,23% | 348.255,00 |
| 19.12.2025 | 40,23 | 40,47 | 39,61 | 39,95 | -1,09% | 1.065.985,00 |
| 18.12.2025 | 39,59 | 40,81 | 39,53 | 40,39 | 1,48% | 520.842,00 |
| 17.12.2025 | 39,14 | 40,64 | 38,65 | 39,80 | 1,53% | 771.938,00 |
| 16.12.2025 | 40,39 | 40,65 | 39,18 | 39,20 | -2,78% | 512.111,00 |
| 15.12.2025 | 40,81 | 40,81 | 39,76 | 40,32 | -1,25% | 752.865,00 |
| 12.12.2025 | 39,83 | 41,16 | 39,51 | 40,83 | 2,46% | 720.918,00 |
| 11.12.2025 | 39,10 | 40,40 | 38,79 | 39,85 | 2,07% | 673.466,00 |
| 10.12.2025 | 38,97 | 39,19 | 38,32 | 39,04 | 0,13% | 695.796,00 |
| 09.12.2025 | 40,90 | 41,16 | 38,83 | 38,99 | -3,89% | 652.474,00 |
| 08.12.2025 | 40,33 | 41,31 | 39,69 | 40,57 | 1,25% | 911.272,00 |
| 05.12.2025 | 43,69 | 43,69 | 38,95 | 40,07 | -9,43% | 1.285.342,00 |
| 04.12.2025 | 44,27 | 44,89 | 43,72 | 44,24 | -0,25% | 447.048,00 |
| 03.12.2025 | 44,10 | 44,98 | 43,98 | 44,35 | 0,73% | 417.185,00 |
| 02.12.2025 | 44,73 | 44,73 | 43,38 | 44,03 | -1,06% | 401.685,00 |
| 01.12.2025 | 43,08 | 45,52 | 43,08 | 44,50 | 2,49% | 595.199,00 |
| 28.11.2025 | 43,56 | 43,96 | 43,26 | 43,42 | -0,78% | 247.867,00 |
| 26.11.2025 | 42,73 | 44,17 | 42,50 | 43,76 | 1,16% | 847.621,00 |
| 25.11.2025 | 42,86 | 44,06 | 42,86 | 43,26 | -0,09% | 576.629,00 |
| 24.11.2025 | 42,80 | 43,40 | 42,37 | 43,30 | 1,22% | 723.772,00 |
| 21.11.2025 | 41,21 | 43,49 | 40,75 | 42,78 | 5,29% | 641.619,00 |
| 20.11.2025 | 40,89 | 41,37 | 40,16 | 40,63 | 0,30% | 544.752,00 |
| 19.11.2025 | 41,80 | 41,84 | 40,25 | 40,51 | -3,18% | 509.229,00 |
| 18.11.2025 | 41,92 | 42,06 | 41,00 | 41,84 | 0,50% | 515.810,00 |
| 17.11.2025 | 41,77 | 42,27 | 41,48 | 41,63 | -0,98% | 474.302,00 |
| 14.11.2025 | 42,01 | 42,43 | 41,41 | 42,04 | -2,84% | 407.962,00 |
| 13.11.2025 | 42,89 | 44,12 | 42,65 | 43,27 | -0,67% | 534.238,00 |
| 12.11.2025 | 44,86 | 45,55 | 43,51 | 43,56 | -2,57% | 446.661,00 |
| 11.11.2025 | 44,05 | 44,81 | 43,93 | 44,71 | 1,73% | 409.101,00 |
| 10.11.2025 | 43,64 | 44,20 | 42,80 | 43,95 | -0,05% | 448.538,00 |
| 07.11.2025 | 44,54 | 45,99 | 43,62 | 43,97 | -0,54% | 568.000,00 |
| 06.11.2025 | 43,62 | 45,19 | 41,62 | 44,21 | -0,52% | 848.511,00 |
| 05.11.2025 | 45,31 | 45,31 | 43,65 | 44,44 | -2,78% | 476.122,00 |
| 04.11.2025 | 44,55 | 46,23 | 44,55 | 45,71 | 1,89% | 410.079,00 |
| 03.11.2025 | 43,80 | 44,88 | 43,00 | 44,86 | 1,95% | 908.591,00 |
| 31.10.2025 | 44,01 | 44,86 | 43,51 | 44,00 | -1,10% | 654.928,00 |
| 30.10.2025 | 46,53 | 46,53 | 44,28 | 44,49 | -4,75% | 614.881,00 |
| 29.10.2025 | 47,10 | 48,19 | 46,44 | 46,71 | -1,29% | 337.370,00 |
| 28.10.2025 | 47,20 | 47,40 | 46,50 | 47,32 | -0,08% | 195.736,00 |
| 27.10.2025 | 48,43 | 48,43 | 46,72 | 47,36 | -0,84% | 261.512,00 |
| 24.10.2025 | 48,77 | 48,77 | 47,66 | 47,76 | -1,04% | 349.382,00 |
| 23.10.2025 | 48,94 | 49,19 | 47,90 | 48,26 | -1,05% | 408.490,00 |
| 22.10.2025 | 48,73 | 49,62 | 48,26 | 48,77 | 0,83% | 377.237,00 |
| 21.10.2025 | 48,02 | 48,88 | 47,63 | 48,37 | 1,23% | 373.453,00 |
| 20.10.2025 | 45,76 | 47,89 | 45,71 | 47,78 | 5,73% | 389.026,00 |
| 17.10.2025 | 44,87 | 45,40 | 44,78 | 45,19 | 0,51% | 222.541,00 |
| 16.10.2025 | 43,95 | 45,29 | 43,64 | 44,96 | 1,08% | 338.946,00 |
| 15.10.2025 | 44,56 | 45,57 | 44,12 | 44,48 | -0,11% | 230.422,00 |
| 14.10.2025 | 42,77 | 44,84 | 42,77 | 44,53 | 2,60% | 239.220,00 |
| 13.10.2025 | 43,88 | 43,88 | 42,51 | 43,40 | 1,69% | 361.635,00 |
| 10.10.2025 | 45,61 | 45,61 | 42,50 | 42,68 | -6,01% | 470.894,00 |
| 09.10.2025 | 46,40 | 46,58 | 45,37 | 45,41 | -2,39% | 228.114,00 |
| 08.10.2025 | 46,05 | 46,54 | 45,28 | 46,52 | 1,35% | 203.296,00 |
| 07.10.2025 | 46,80 | 46,81 | 45,72 | 45,90 | -1,23% | 224.862,00 |
| 06.10.2025 | 48,15 | 48,41 | 46,38 | 46,47 | -3,59% | 307.845,00 |
| 03.10.2025 | 47,09 | 48,40 | 47,09 | 48,20 | 3,43% | 49.588,00 |
| 02.10.2025 | 47,16 | 47,43 | 45,84 | 46,60 | -1,19% | 401.766,00 |
| 01.10.2025 | 47,20 | 47,56 | 45,49 | 47,16 | 0,28% | 472.294,00 |
| 30.09.2025 | 45,25 | 47,31 | 45,20 | 47,03 | 2,98% | 484.325,00 |
| 29.09.2025 | 46,20 | 46,20 | 45,18 | 45,67 | -0,72% | 308.369,00 |
| 26.09.2025 | 46,10 | 46,79 | 45,59 | 46,00 | 0,02% | 479.619,00 |
| 25.09.2025 | 48,39 | 48,39 | 45,07 | 45,99 | -5,19% | 579.529,00 |
| 24.09.2025 | 48,40 | 48,83 | 48,31 | 48,51 | -0,08% | 524.164,00 |
| 23.09.2025 | 49,79 | 50,51 | 48,46 | 48,55 | -2,90% | 533.221,00 |
| 22.09.2025 | 49,95 | 50,57 | 49,60 | 50,00 | -0,02% | 461.081,00 |
| 19.09.2025 | 51,50 | 51,57 | 49,74 | 50,01 | -2,74% | 563.299,00 |
| 18.09.2025 | 50,81 | 51,76 | 50,58 | 51,42 | 1,86% | 309.368,00 |
| 17.09.2025 | 52,67 | 53,58 | 50,21 | 50,48 | -4,29% | 516.583,00 |
| 16.09.2025 | 51,75 | 52,83 | 51,39 | 52,74 | 1,83% | 231.626,00 |
| 15.09.2025 | 53,06 | 53,15 | 51,59 | 51,79 | -2,10% | 313.019,00 |
| 12.09.2025 | 53,72 | 53,88 | 52,84 | 52,90 | -2,13% | 192.700,00 |
| 11.09.2025 | 52,71 | 54,12 | 52,71 | 54,05 | 2,35% | 282.802,00 |
| 10.09.2025 | 53,92 | 53,92 | 52,35 | 52,81 | -2,17% | 452.736,00 |
| 09.09.2025 | 53,71 | 54,22 | 53,18 | 53,98 | 0,28% | 345.181,00 |
| 08.09.2025 | 54,70 | 54,81 | 53,47 | 53,83 | -2,07% | 390.037,00 |
| 05.09.2025 | 54,82 | 56,64 | 54,65 | 54,97 | 0,51% | 412.311,00 |
| 04.09.2025 | 52,69 | 54,79 | 52,08 | 54,69 | 3,44% | 395.642,00 |