13,450€
3,86%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,95 | 13,80 | 12,95 | 13,45 | 3,86% | - |
| 05.06.2025 | 13,05 | 13,35 | 12,85 | 12,95 | -0,77% | - |
| 04.06.2025 | 13,10 | 13,25 | 13,05 | 13,05 | -0,76% | - |
| 03.06.2025 | 12,15 | 13,15 | 12,00 | 13,15 | 9,13% | - |
| 02.06.2025 | 12,85 | 12,85 | 11,95 | 12,05 | -6,23% | - |
| 30.05.2025 | 13,45 | 13,55 | 12,75 | 12,85 | -3,75% | - |
| 29.05.2025 | 13,90 | 14,20 | 13,25 | 13,35 | -4,30% | - |
| 28.05.2025 | 15,70 | 17,00 | 13,75 | 13,95 | -10,86% | 258,00 |
| 27.05.2025 | 14,40 | 15,75 | 14,40 | 15,65 | 7,19% | - |
| 26.05.2025 | 14,45 | 14,60 | 14,45 | 14,60 | 1,04% | - |
| 23.05.2025 | 14,65 | 14,65 | 14,20 | 14,45 | -1,37% | - |
| 22.05.2025 | 14,50 | 14,75 | 14,25 | 14,65 | 1,38% | - |
| 21.05.2025 | 15,65 | 15,65 | 14,35 | 14,45 | -7,67% | - |
| 20.05.2025 | 15,90 | 15,95 | 15,55 | 15,65 | -1,26% | - |
| 19.05.2025 | 16,00 | 16,00 | 15,40 | 15,85 | -1,25% | - |
| 16.05.2025 | 15,70 | 16,15 | 15,55 | 16,05 | 1,90% | - |
| 15.05.2025 | 16,00 | 16,05 | 15,60 | 15,75 | -1,25% | - |
| 14.05.2025 | 16,30 | 16,40 | 15,55 | 15,95 | -2,45% | - |
| 13.05.2025 | 16,10 | 16,40 | 16,00 | 16,35 | 1,24% | - |
| 12.05.2025 | 14,75 | 16,50 | 14,75 | 16,15 | 9,86% | - |
| 09.05.2025 | 14,80 | 15,00 | 14,55 | 14,70 | -0,68% | - |
| 08.05.2025 | 13,45 | 15,00 | 13,45 | 14,80 | 8,82% | - |
| 07.05.2025 | 13,45 | 13,70 | 13,40 | 13,60 | 1,49% | - |
| 06.05.2025 | 13,60 | 13,70 | 13,20 | 13,40 | -1,47% | - |
| 05.05.2025 | 14,05 | 14,05 | 13,55 | 13,60 | -2,86% | - |
| 02.05.2025 | 13,10 | 14,20 | 13,05 | 14,00 | 7,28% | - |
| 30.04.2025 | 13,25 | 13,35 | 12,55 | 13,05 | -1,51% | - |
| 29.04.2025 | 13,15 | 13,35 | 12,95 | 13,25 | 0,76% | - |
| 28.04.2025 | 13,05 | 13,55 | 12,65 | 13,15 | 0,00% | - |
| 25.04.2025 | 13,00 | 13,15 | 12,75 | 13,15 | 0,77% | - |
| 24.04.2025 | 12,25 | 13,05 | 11,75 | 13,05 | 6,53% | - |
| 23.04.2025 | 11,85 | 12,80 | 11,85 | 12,25 | 3,38% | - |
| 22.04.2025 | 11,50 | 11,85 | 11,25 | 11,85 | 2,60% | - |
| 17.04.2025 | 11,55 | 11,75 | 11,35 | 11,55 | 0,00% | - |
| 16.04.2025 | 12,05 | 12,25 | 11,35 | 11,55 | -2,53% | - |
| 15.04.2025 | 11,80 | 12,30 | 11,65 | 11,85 | 0,42% | - |
| 14.04.2025 | 11,30 | 11,90 | 11,30 | 11,80 | 4,42% | - |
| 11.04.2025 | 11,30 | 11,40 | 10,60 | 11,30 | 0,00% | - |
| 10.04.2025 | 12,65 | 12,65 | 11,00 | 11,30 | -11,37% | - |
| 09.04.2025 | 11,60 | 12,85 | 10,75 | 12,75 | 9,44% | - |
| 08.04.2025 | 12,60 | 13,80 | 11,50 | 11,65 | -7,54% | 30,00 |
| 07.04.2025 | 13,10 | 13,35 | 12,00 | 12,60 | -3,82% | - |
| 04.04.2025 | 13,35 | 13,35 | 11,95 | 13,10 | -1,87% | - |
| 03.04.2025 | 15,80 | 15,80 | 13,35 | 13,35 | -15,24% | 257,00 |
| 02.04.2025 | 15,50 | 15,85 | 15,15 | 15,75 | 1,29% | - |
| 01.04.2025 | 15,60 | 15,75 | 15,30 | 15,55 | -0,64% | - |
| 31.03.2025 | 15,70 | 15,70 | 15,05 | 15,65 | -0,32% | 65,00 |
| 28.03.2025 | 16,60 | 16,60 | 15,55 | 15,70 | -5,42% | - |
| 27.03.2025 | 16,90 | 17,00 | 16,30 | 16,60 | -1,48% | - |
| 26.03.2025 | 17,20 | 17,25 | 16,65 | 16,85 | -1,75% | - |
| 25.03.2025 | 17,50 | 17,50 | 17,00 | 17,15 | -0,58% | - |
| 24.03.2025 | 17,00 | 17,45 | 17,00 | 17,25 | 0,88% | - |
| 21.03.2025 | 17,25 | 17,45 | 16,85 | 17,10 | -1,16% | - |
| 20.03.2025 | 16,90 | 17,35 | 16,75 | 17,30 | 2,37% | - |
| 19.03.2025 | 16,30 | 17,10 | 16,30 | 16,90 | 3,68% | - |
| 18.03.2025 | 16,75 | 16,80 | 16,15 | 16,30 | -3,55% | - |
| 17.03.2025 | 16,80 | 17,20 | 16,30 | 16,90 | 0,60% | - |
| 14.03.2025 | 16,10 | 16,90 | 15,85 | 16,80 | 4,35% | - |
| 13.03.2025 | 16,15 | 16,50 | 16,05 | 16,10 | 0,94% | - |
| 12.03.2025 | 15,85 | 16,15 | 15,60 | 15,95 | 1,59% | - |
| 11.03.2025 | 16,15 | 16,35 | 15,40 | 15,70 | -1,57% | - |
| 10.03.2025 | 16,60 | 16,70 | 15,70 | 15,95 | -3,33% | - |
| 07.03.2025 | 15,80 | 16,55 | 15,40 | 16,50 | 4,76% | - |
| 06.03.2025 | 15,30 | 15,85 | 14,85 | 15,75 | 2,94% | - |
| 05.03.2025 | 15,00 | 15,40 | 14,75 | 15,30 | 1,32% | - |
| 04.03.2025 | 15,50 | 15,55 | 14,70 | 15,10 | -2,58% | - |
| 03.03.2025 | 16,80 | 16,80 | 15,20 | 15,50 | -7,74% | - |
| 28.02.2025 | 16,80 | 17,05 | 16,50 | 16,80 | -0,30% | - |
| 27.02.2025 | 17,00 | 17,35 | 16,80 | 16,85 | -0,88% | - |
| 26.02.2025 | 17,45 | 17,70 | 16,90 | 17,00 | -2,30% | - |
| 25.02.2025 | 17,65 | 17,65 | 16,55 | 17,40 | -1,69% | - |
| 24.02.2025 | 18,05 | 18,15 | 17,35 | 17,70 | -2,21% | - |
| 21.02.2025 | 19,10 | 19,45 | 18,05 | 18,10 | -5,24% | - |
| 20.02.2025 | 19,90 | 19,95 | 19,00 | 19,10 | -3,78% | - |
| 19.02.2025 | 19,60 | 20,40 | 19,55 | 19,85 | 1,28% | 300,00 |
| 18.02.2025 | 19,55 | 20,00 | 19,05 | 19,60 | 0,77% | - |
| 17.02.2025 | 19,45 | 19,60 | 19,45 | 19,45 | 0,00% | - |
| 14.02.2025 | 19,55 | 20,15 | 19,00 | 19,45 | -0,51% | - |
| 13.02.2025 | 19,05 | 19,70 | 18,65 | 19,55 | 2,36% | 25,00 |
| 12.02.2025 | 20,20 | 20,30 | 18,80 | 19,10 | -5,45% | 50,00 |
| 11.02.2025 | 34,40 | 34,40 | 19,00 | 20,20 | -41,28% | 12,00 |
| 10.02.2025 | 33,10 | 34,80 | 33,00 | 34,40 | 3,61% | 300,00 |
| 07.02.2025 | 33,30 | 33,70 | 32,90 | 33,20 | -0,60% | - |
| 06.02.2025 | 33,50 | 34,30 | 33,20 | 33,40 | 0,00% | - |
| 05.02.2025 | 34,20 | 34,60 | 33,40 | 33,40 | -2,34% | - |
| 04.02.2025 | 33,40 | 34,60 | 33,30 | 34,20 | 1,79% | - |
| 03.02.2025 | 35,20 | 35,30 | 33,40 | 33,60 | -4,55% | - |
| 31.01.2025 | 35,30 | 35,80 | 34,90 | 35,20 | 0,00% | - |
| 30.01.2025 | 35,30 | 36,80 | 35,10 | 35,20 | -0,56% | - |
| 29.01.2025 | 35,00 | 35,90 | 34,80 | 35,40 | 1,14% | - |
| 28.01.2025 | 35,20 | 35,70 | 34,30 | 35,00 | -0,57% | - |
| 27.01.2025 | 35,60 | 36,80 | 34,90 | 35,20 | -1,12% | - |
| 24.01.2025 | 35,60 | 36,00 | 35,10 | 35,60 | 0,00% | - |
| 23.01.2025 | 35,80 | 36,20 | 35,30 | 35,60 | -0,56% | - |
| 22.01.2025 | 36,00 | 36,30 | 35,50 | 35,80 | -0,56% | - |
| 21.01.2025 | 35,00 | 36,00 | 33,50 | 36,00 | 4,05% | - |
| 20.01.2025 | 35,20 | 35,30 | 34,60 | 34,60 | -1,70% | 1.140,00 |
| 17.01.2025 | 35,00 | 36,00 | 34,90 | 35,20 | 0,57% | - |
| 16.01.2025 | 34,80 | 35,20 | 33,80 | 35,00 | 0,57% | - |
| 15.01.2025 | 34,20 | 35,70 | 33,30 | 34,80 | 1,16% | - |