15,200€
0,66%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,40 | 15,55 | 15,20 | 15,25 | 0,99% | - |
| 11.12.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 3,42% | - |
| 09.12.2025 | 14,65 | 14,65 | 14,60 | 14,60 | -0,68% | - |
| 08.12.2025 | 14,75 | 14,75 | 14,70 | 14,70 | 2,44% | - |
| 03.12.2025 | 14,10 | 14,40 | 14,00 | 14,35 | 2,87% | - |
| 02.12.2025 | 14,00 | 14,20 | 13,90 | 13,95 | -2,11% | - |
| 28.11.2025 | 14,25 | 14,35 | 14,05 | 14,25 | -0,35% | - |
| 27.11.2025 | 14,25 | 14,30 | 14,25 | 14,30 | 1,78% | - |
| 26.11.2025 | 14,00 | 14,10 | 13,80 | 14,05 | 4,07% | 50,00 |
| 25.11.2025 | 13,45 | 13,55 | 13,30 | 13,50 | 0,37% | - |
| 24.11.2025 | 13,15 | 13,60 | 13,00 | 13,45 | 8,47% | - |
| 21.11.2025 | 12,35 | 12,40 | 12,35 | 12,40 | -0,80% | - |
| 20.11.2025 | 12,50 | 12,55 | 12,50 | 12,50 | 1,63% | - |
| 19.11.2025 | 12,35 | 12,35 | 12,10 | 12,30 | -0,81% | - |
| 18.11.2025 | 12,45 | 12,45 | 12,40 | 12,40 | -3,88% | - |
| 17.11.2025 | 12,95 | 12,95 | 12,90 | 12,90 | -2,64% | - |
| 14.11.2025 | 13,25 | 13,25 | 13,05 | 13,25 | -2,21% | - |
| 13.11.2025 | 13,65 | 13,70 | 13,55 | 13,55 | 0,74% | - |
| 12.11.2025 | 13,25 | 13,70 | 13,25 | 13,45 | 0,75% | - |
| 11.11.2025 | 13,70 | 13,70 | 13,25 | 13,35 | -1,11% | - |
| 10.11.2025 | 13,55 | 13,75 | 13,30 | 13,50 | 0,00% | - |
| 07.11.2025 | 13,50 | 13,60 | 13,50 | 13,50 | 0,75% | - |
| 06.11.2025 | 13,75 | 13,95 | 13,35 | 13,40 | 1,13% | - |
| 05.11.2025 | 13,25 | 13,35 | 13,20 | 13,25 | -1,49% | - |
| 04.11.2025 | 13,90 | 14,00 | 13,35 | 13,45 | -4,95% | - |
| 03.11.2025 | 14,10 | 14,15 | 14,05 | 14,15 | -5,98% | - |
| 31.10.2025 | 15,00 | 15,05 | 14,95 | 15,05 | 1,35% | - |
| 30.10.2025 | 12,95 | 16,20 | 12,90 | 14,85 | 11,24% | - |
| 29.10.2025 | 13,25 | 13,35 | 13,25 | 13,35 | -0,74% | - |
| 28.10.2025 | 13,50 | 13,50 | 13,45 | 13,45 | -1,47% | - |
| 27.10.2025 | 13,60 | 13,65 | 13,60 | 13,65 | 2,63% | - |
| 24.10.2025 | 13,25 | 13,30 | 13,25 | 13,30 | 0,38% | - |
| 23.10.2025 | 12,75 | 13,35 | 12,75 | 13,25 | -3,99% | - |
| 22.10.2025 | 13,85 | 13,85 | 13,80 | 13,80 | -1,08% | - |
| 21.10.2025 | 13,05 | 14,05 | 12,80 | 13,95 | 6,90% | - |
| 20.10.2025 | 12,65 | 13,15 | 12,60 | 13,05 | 3,98% | - |
| 17.10.2025 | 12,65 | 12,65 | 12,40 | 12,55 | -6,34% | - |
| 16.10.2025 | 13,35 | 13,40 | 13,35 | 13,40 | 1,13% | - |
| 15.10.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 5,16% | - |
| 14.10.2025 | 12,75 | 12,75 | 12,60 | 12,60 | 1,20% | - |
| 13.10.2025 | 12,35 | 12,45 | 12,35 | 12,45 | 0,00% | - |
| 10.10.2025 | 12,75 | 13,00 | 12,45 | 12,45 | -5,32% | 438,00 |
| 09.10.2025 | 13,20 | 13,20 | 13,15 | 13,15 | 3,54% | - |
| 08.10.2025 | 12,75 | 12,75 | 12,70 | 12,70 | -2,31% | - |
| 07.10.2025 | 12,85 | 13,05 | 12,85 | 13,00 | -0,38% | - |
| 06.10.2025 | 12,80 | 13,05 | 12,65 | 13,05 | -0,76% | - |
| 03.10.2025 | 12,70 | 13,15 | 12,65 | 13,15 | 3,14% | - |
| 02.10.2025 | 12,65 | 12,80 | 12,60 | 12,75 | 4,94% | - |
| 01.10.2025 | 12,20 | 12,20 | 12,15 | 12,15 | -1,62% | - |
| 29.09.2025 | 12,50 | 12,65 | 12,30 | 12,35 | 0,00% | - |
| 26.09.2025 | 12,35 | 12,45 | 12,35 | 12,35 | -1,59% | - |
| 25.09.2025 | 12,55 | 12,60 | 12,55 | 12,55 | -3,46% | - |
| 23.09.2025 | 12,75 | 13,50 | 12,75 | 13,00 | 1,56% | - |
| 22.09.2025 | 12,85 | 12,85 | 12,80 | 12,80 | -3,76% | - |
| 19.09.2025 | 13,30 | 13,30 | 13,25 | 13,30 | 5,14% | - |
| 18.09.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 0,80% | - |
| 17.09.2025 | 12,55 | 12,55 | 12,45 | 12,55 | -1,57% | - |
| 15.09.2025 | 12,30 | 12,75 | 12,25 | 12,75 | 1,19% | - |
| 12.09.2025 | 12,70 | 12,75 | 12,45 | 12,60 | 1,61% | - |
| 11.09.2025 | 12,40 | 12,45 | 12,30 | 12,40 | 1,22% | - |
| 10.09.2025 | 12,30 | 12,30 | 12,25 | 12,25 | -3,16% | - |
| 09.09.2025 | 12,70 | 12,70 | 12,65 | 12,65 | -0,78% | - |
| 08.09.2025 | 12,70 | 12,75 | 12,65 | 12,75 | 0,00% | - |
| 05.09.2025 | 12,80 | 13,05 | 12,45 | 12,75 | 0,00% | - |
| 04.09.2025 | 12,30 | 12,85 | 12,15 | 12,75 | 4,08% | - |
| 03.09.2025 | 12,75 | 12,85 | 12,15 | 12,25 | -4,67% | - |
| 02.09.2025 | 12,80 | 13,00 | 12,45 | 12,85 | 0,78% | - |
| 01.09.2025 | 12,85 | 12,85 | 12,75 | 12,75 | -0,78% | - |
| 29.08.2025 | 13,00 | 13,15 | 12,75 | 12,85 | -1,53% | - |
| 28.08.2025 | 13,05 | 13,10 | 12,75 | 13,05 | 0,77% | - |
| 27.08.2025 | 13,10 | 13,25 | 12,85 | 12,95 | -0,77% | - |
| 26.08.2025 | 13,25 | 13,25 | 13,05 | 13,05 | -2,25% | - |
| 25.08.2025 | 13,20 | 13,35 | 12,90 | 13,35 | 2,30% | - |
| 22.08.2025 | 12,05 | 13,15 | 11,95 | 13,05 | 8,30% | - |
| 21.08.2025 | 12,15 | 12,20 | 11,95 | 12,05 | -1,63% | - |
| 20.08.2025 | 12,55 | 12,65 | 12,05 | 12,25 | -3,16% | - |
| 19.08.2025 | 12,45 | 12,85 | 12,35 | 12,65 | 0,80% | - |
| 18.08.2025 | 12,25 | 12,55 | 12,20 | 12,55 | 2,45% | - |
| 15.08.2025 | 12,60 | 12,70 | 12,15 | 12,25 | -3,16% | - |
| 14.08.2025 | 12,85 | 12,90 | 12,35 | 12,65 | -2,32% | - |
| 13.08.2025 | 12,35 | 12,95 | 12,30 | 12,95 | 5,71% | - |
| 12.08.2025 | 11,80 | 12,35 | 11,65 | 12,25 | 4,26% | - |
| 11.08.2025 | 11,95 | 12,20 | 11,65 | 11,75 | -4,08% | - |
| 07.08.2025 | 12,00 | 12,45 | 11,95 | 12,25 | 1,66% | - |
| 06.08.2025 | 12,35 | 12,60 | 11,85 | 12,05 | -1,63% | - |
| 05.08.2025 | 11,85 | 12,35 | 11,85 | 12,25 | 2,51% | - |
| 04.08.2025 | 12,15 | 12,50 | 11,85 | 11,95 | -1,65% | - |
| 01.08.2025 | 12,85 | 12,85 | 11,95 | 12,15 | -5,45% | - |
| 31.07.2025 | 12,65 | 13,35 | 12,45 | 12,85 | 1,58% | 70,00 |
| 30.07.2025 | 14,60 | 15,25 | 12,10 | 12,65 | -13,06% | 200,00 |
| 29.07.2025 | 13,80 | 14,65 | 13,60 | 14,55 | 5,05% | 33,00 |
| 28.07.2025 | 13,75 | 14,35 | 13,65 | 13,85 | 0,00% | - |
| 25.07.2025 | 13,65 | 13,90 | 13,35 | 13,85 | 2,21% | - |
| 24.07.2025 | 13,75 | 13,85 | 13,35 | 13,55 | -0,73% | - |
| 23.07.2025 | 13,25 | 13,85 | 13,25 | 13,65 | 2,25% | 50,00 |
| 22.07.2025 | 12,90 | 13,35 | 12,80 | 13,35 | 3,09% | - |
| 21.07.2025 | 13,10 | 13,25 | 12,85 | 12,95 | -1,52% | - |
| 18.07.2025 | 13,55 | 13,60 | 13,15 | 13,15 | -2,95% | - |
| 17.07.2025 | 13,20 | 13,65 | 13,15 | 13,55 | 2,26% | - |
| 16.07.2025 | 13,20 | 13,50 | 12,85 | 13,25 | 0,00% | - |