12,800€
4,49%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.07.2025 | 13,55 | 13,75 | 13,15 | 13,25 | -2,57% | - |
| 14.07.2025 | 13,90 | 13,95 | 13,45 | 13,60 | -2,86% | 33,00 |
| 11.07.2025 | 14,25 | 14,25 | 13,65 | 14,00 | -2,10% | - |
| 10.07.2025 | 13,85 | 14,50 | 13,80 | 14,30 | 2,88% | - |
| 09.07.2025 | 13,80 | 14,15 | 13,55 | 13,90 | 0,72% | - |
| 08.07.2025 | 13,35 | 14,25 | 13,20 | 13,80 | 3,37% | - |
| 07.07.2025 | 13,85 | 14,10 | 13,25 | 13,35 | -4,30% | - |
| 04.07.2025 | 13,95 | 13,95 | 13,80 | 13,95 | -0,36% | - |
| 03.07.2025 | 13,80 | 14,05 | 13,80 | 14,00 | 0,72% | - |
| 02.07.2025 | 13,35 | 14,00 | 13,30 | 13,90 | 4,51% | - |
| 01.07.2025 | 13,05 | 13,75 | 12,75 | 13,30 | 2,31% | - |
| 30.06.2025 | 13,30 | 13,40 | 12,85 | 13,00 | -1,52% | - |
| 27.06.2025 | 12,95 | 13,40 | 12,90 | 13,20 | 1,93% | - |
| 26.06.2025 | 12,55 | 12,95 | 12,45 | 12,95 | 2,37% | - |
| 25.06.2025 | 12,75 | 12,85 | 12,40 | 12,65 | 0,00% | - |
| 24.06.2025 | 12,40 | 12,85 | 12,40 | 12,65 | 1,61% | - |
| 23.06.2025 | 12,55 | 12,65 | 12,10 | 12,45 | -0,80% | - |
| 20.06.2025 | 12,70 | 12,90 | 12,45 | 12,55 | 0,00% | - |
| 19.06.2025 | 12,70 | 12,80 | 12,55 | 12,55 | -0,79% | - |
| 18.06.2025 | 12,95 | 13,20 | 12,65 | 12,65 | -2,32% | - |
| 17.06.2025 | 13,25 | 13,35 | 12,95 | 12,95 | -2,26% | - |
| 16.06.2025 | 13,00 | 13,45 | 13,00 | 13,25 | 2,32% | - |
| 13.06.2025 | 13,80 | 13,80 | 12,95 | 12,95 | -5,82% | - |
| 12.06.2025 | 14,35 | 14,35 | 13,65 | 13,75 | -4,18% | - |
| 11.06.2025 | 14,30 | 14,70 | 14,10 | 14,35 | 0,70% | - |
| 10.06.2025 | 14,15 | 14,35 | 13,85 | 14,25 | 0,71% | - |
| 09.06.2025 | 13,45 | 14,35 | 13,40 | 14,15 | 5,20% | - |
| 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% | - |