12,650€
6,30%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2026 | 11,85 | 11,90 | 11,85 | 11,90 | -2,86% | - |
| 18.05.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -6,13% | - |
| 14.05.2026 | 12,75 | 13,15 | 12,75 | 13,05 | -1,14% | - |
| 13.05.2026 | 13,15 | 13,20 | 13,15 | 13,20 | -1,12% | - |
| 12.05.2026 | 13,35 | 13,40 | 13,35 | 13,35 | -1,11% | - |
| 11.05.2026 | 13,65 | 13,65 | 13,50 | 13,50 | 0,00% | - |
| 08.05.2026 | 13,45 | 13,50 | 13,45 | 13,50 | -2,17% | - |
| 07.05.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 5,34% | - |
| 06.05.2026 | 13,05 | 13,10 | 13,05 | 13,10 | 0,38% | - |
| 05.05.2026 | 12,65 | 13,15 | 12,65 | 13,05 | 0,00% | - |
| 04.05.2026 | 13,15 | 13,15 | 13,05 | 13,05 | -0,76% | - |
| 30.04.2026 | 12,60 | 13,25 | 12,55 | 13,15 | -1,13% | - |
| 29.04.2026 | 13,25 | 13,30 | 13,25 | 13,30 | -2,92% | - |
| 28.04.2026 | 13,65 | 13,70 | 13,65 | 13,70 | -0,72% | - |
| 27.04.2026 | 13,75 | 13,95 | 13,60 | 13,80 | 1,47% | - |
| 24.04.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 2,26% | - |
| 23.04.2026 | 13,35 | 13,35 | 13,25 | 13,30 | -0,75% | - |
| 22.04.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -1,47% | - |
| 21.04.2026 | 13,55 | 13,65 | 13,55 | 13,60 | 3,03% | - |
| 20.04.2026 | 13,35 | 13,35 | 13,15 | 13,20 | -2,58% | - |
| 17.04.2026 | 12,75 | 13,65 | 12,75 | 13,55 | 5,86% | 150,00 |
| 16.04.2026 | 12,75 | 12,80 | 12,75 | 12,80 | -7,91% | - |
| 15.04.2026 | 13,65 | 13,90 | 13,60 | 13,90 | 2,96% | - |
| 14.04.2026 | 13,55 | 13,65 | 13,50 | 13,50 | 1,50% | - |
| 13.04.2026 | 13,35 | 13,35 | 13,30 | 13,30 | 0,38% | - |
| 10.04.2026 | 13,25 | 13,45 | 13,20 | 13,25 | 4,33% | - |
| 09.04.2026 | 12,75 | 12,80 | 12,70 | 12,70 | 4,53% | - |
| 08.04.2026 | 11,95 | 12,15 | 11,85 | 12,15 | 2,53% | - |
| 07.04.2026 | 12,05 | 12,25 | 11,75 | 11,85 | -3,66% | - |
| 02.04.2026 | 12,35 | 12,45 | 12,25 | 12,30 | -2,38% | - |
| 01.04.2026 | 12,55 | 12,60 | 12,55 | 12,60 | 2,86% | - |
| 31.03.2026 | 12,15 | 12,25 | 12,15 | 12,25 | 1,24% | - |
| 30.03.2026 | 12,25 | 12,70 | 12,10 | 12,10 | -0,82% | - |
| 27.03.2026 | 12,65 | 12,65 | 12,05 | 12,20 | -7,22% | - |
| 26.03.2026 | 13,05 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 25.03.2026 | 12,85 | 13,25 | 12,85 | 13,15 | 2,33% | 3.647,00 |
| 24.03.2026 | 12,55 | 13,15 | 12,45 | 12,85 | 7,53% | - |
| 23.03.2026 | 12,15 | 12,15 | 11,95 | 11,95 | -1,65% | - |
| 20.03.2026 | 12,25 | 12,55 | 12,15 | 12,15 | -0,82% | - |
| 19.03.2026 | 12,25 | 12,35 | 11,65 | 12,25 | -6,49% | - |
| 18.03.2026 | 12,65 | 13,10 | 12,45 | 13,10 | 1,16% | - |
| 17.03.2026 | 12,55 | 13,15 | 12,45 | 12,95 | 2,37% | - |
| 16.03.2026 | 12,85 | 13,10 | 12,45 | 12,65 | -1,56% | - |
| 13.03.2026 | 13,35 | 13,80 | 12,75 | 12,85 | -3,38% | - |
| 12.03.2026 | 14,05 | 14,05 | 13,25 | 13,30 | -7,96% | - |
| 11.03.2026 | 14,35 | 14,45 | 14,35 | 14,45 | 0,00% | - |
| 10.03.2026 | 14,35 | 14,45 | 14,35 | 14,45 | 0,70% | - |
| 09.03.2026 | 14,25 | 14,45 | 13,65 | 14,35 | -9,75% | - |
| 06.03.2026 | 15,85 | 15,90 | 15,85 | 15,90 | 0,00% | - |
| 05.03.2026 | 15,85 | 15,95 | 15,85 | 15,90 | -1,24% | - |
| 04.03.2026 | 16,15 | 16,25 | 16,10 | 16,10 | -0,92% | - |
| 03.03.2026 | 16,35 | 16,35 | 16,25 | 16,25 | 1,88% | - |
| 02.03.2026 | 15,90 | 16,15 | 15,90 | 15,95 | -1,54% | - |
| 27.02.2026 | 16,25 | 16,25 | 16,15 | 16,20 | -1,52% | - |
| 26.02.2026 | 16,55 | 16,55 | 16,45 | 16,45 | 0,92% | - |
| 25.02.2026 | 16,25 | 16,30 | 16,25 | 16,30 | 1,24% | - |
| 24.02.2026 | 15,70 | 16,15 | 15,70 | 16,10 | -0,31% | - |
| 23.02.2026 | 16,25 | 16,25 | 16,00 | 16,15 | -0,31% | - |
| 20.02.2026 | 16,30 | 16,40 | 15,90 | 16,20 | 0,31% | - |
| 19.02.2026 | 16,30 | 16,45 | 16,05 | 16,15 | -4,44% | - |
| 18.02.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 17.02.2026 | 17,15 | 17,20 | 16,70 | 16,80 | -2,04% | - |
| 16.02.2026 | 17,10 | 17,15 | 17,10 | 17,15 | -3,65% | - |
| 13.02.2026 | 17,75 | 18,05 | 17,15 | 17,80 | -9,41% | - |
| 12.02.2026 | 19,60 | 19,70 | 19,60 | 19,65 | 1,03% | - |
| 11.02.2026 | 19,25 | 20,05 | 19,15 | 19,45 | -2,51% | - |
| 10.02.2026 | 19,30 | 20,40 | 19,30 | 19,95 | 3,64% | - |
| 09.02.2026 | 19,25 | 19,75 | 18,70 | 19,25 | 8,15% | 250,00 |
| 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 | -2,54% | - |
| 23.01.2026 | 18,10 | 18,35 | 17,70 | 17,75 | -1,39% | - |
| 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 | -1,96% | - |
| 19.01.2026 | 17,75 | 17,90 | 17,70 | 17,90 | -2,98% | - |
| 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 | 3,79% | 30,00 |
| 13.01.2026 | 16,85 | 17,65 | 16,70 | 17,15 | 2,39% | - |
| 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 | 1,56% | - |
| 07.01.2026 | 16,60 | 16,70 | 15,85 | 16,05 | 2,88% | - |
| 06.01.2026 | 15,65 | 15,65 | 15,60 | 15,60 | 0,32% | - |
| 05.01.2026 | 14,70 | 15,75 | 14,70 | 15,55 | 6,14% | - |
| 02.01.2026 | 14,70 | 15,05 | 14,65 | 14,65 | -2,33% | 500,00 |
| 30.12.2025 | 15,00 | 15,10 | 15,00 | 15,00 | -0,33% | - |
| 29.12.2025 | 15,10 | 15,10 | 14,85 | 15,05 | 1,01% | - |
| 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% | - |