17,850€
0,85%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,85 | 17,85 | 17,80 | 17,80 | 0,56% | - |
| 05.02.2026 | 18,40 | 18,60 | 17,45 | 17,70 | -0,84% | - |
| 04.02.2026 | 17,80 | 17,85 | 17,80 | 17,85 | 0,85% | - |
| 03.02.2026 | 17,95 | 18,25 | 17,70 | 17,70 | 0,28% | - |
| 02.02.2026 | 17,75 | 17,75 | 17,60 | 17,65 | -0,56% | - |
| 30.01.2026 | 17,65 | 17,75 | 17,35 | 17,75 | 1,14% | - |
| 29.01.2026 | 17,30 | 17,75 | 17,20 | 17,55 | 0,86% | - |
| 28.01.2026 | 17,30 | 17,50 | 16,95 | 17,40 | 0,87% | - |
| 27.01.2026 | 17,30 | 17,30 | 17,25 | 17,25 | -0,29% | - |
| 26.01.2026 | 17,70 | 17,70 | 17,05 | 17,30 | -3,89% | - |
| 22.01.2026 | 17,90 | 18,05 | 17,90 | 18,00 | 0,00% | - |
| 21.01.2026 | 17,05 | 18,05 | 17,00 | 18,00 | 2,56% | - |
| 20.01.2026 | 17,75 | 17,75 | 17,55 | 17,55 | -4,88% | - |
| 16.01.2026 | 18,25 | 18,45 | 18,25 | 18,45 | 1,93% | - |
| 15.01.2026 | 17,75 | 18,45 | 17,70 | 18,10 | 1,69% | - |
| 14.01.2026 | 17,20 | 18,50 | 17,10 | 17,80 | 6,27% | 30,00 |
| 12.01.2026 | 16,90 | 16,95 | 16,75 | 16,75 | 1,21% | - |
| 09.01.2026 | 16,50 | 16,60 | 16,50 | 16,55 | 1,53% | - |
| 08.01.2026 | 16,10 | 16,40 | 15,85 | 16,30 | 4,49% | - |
| 06.01.2026 | 15,65 | 15,65 | 15,60 | 15,60 | 0,32% | - |
| 05.01.2026 | 14,70 | 15,75 | 14,70 | 15,55 | 4,36% | - |
| 23.12.2025 | 14,95 | 14,95 | 14,90 | 14,90 | -0,33% | - |
| 22.12.2025 | 14,80 | 15,05 | 14,70 | 14,95 | 2,75% | - |
| 19.12.2025 | 14,85 | 14,90 | 14,50 | 14,55 | -1,36% | - |
| 18.12.2025 | 14,90 | 15,10 | 14,70 | 14,75 | -2,64% | - |
| 17.12.2025 | 15,00 | 15,20 | 14,90 | 15,15 | 0,33% | - |
| 16.12.2025 | 15,00 | 15,15 | 14,85 | 15,10 | -0,33% | - |
| 15.12.2025 | 15,20 | 15,50 | 14,90 | 15,15 | -0,66% | - |
| 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% | - |