14,550€
1,04%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 14,35 | 14,55 | 14,35 | 14,55 | 1,04% | - |
| 29.09.2026 | 14,40 | 14,40 | 14,30 | 14,40 | -2,04% | - |
| 28.09.2026 | 14,75 | 14,75 | 14,65 | 14,70 | -1,67% | - |
| 25.09.2026 | 14,05 | 14,95 | 14,05 | 14,95 | 3,46% | - |
| 24.09.2026 | 14,50 | 14,50 | 14,40 | 14,45 | 0,70% | - |
| 23.09.2026 | 14,35 | 14,55 | 13,95 | 14,35 | 5,90% | - |
| 22.09.2026 | 13,45 | 13,55 | 13,45 | 13,55 | -1,45% | - |
| 21.09.2026 | 13,75 | 14,10 | 13,65 | 13,75 | 0,00% | - |
| 18.09.2026 | 13,75 | 13,75 | 13,70 | 13,75 | -2,48% | - |
| 17.09.2026 | 14,05 | 14,10 | 14,05 | 14,10 | -0,35% | - |
| 16.09.2026 | 14,05 | 14,15 | 14,05 | 14,15 | -0,35% | - |
| 15.09.2026 | 14,25 | 14,25 | 14,15 | 14,20 | -7,19% | - |
| 14.09.2026 | 15,30 | 15,35 | 15,30 | 15,30 | 3,03% | - |
| 11.09.2026 | 14,85 | 14,85 | 14,80 | 14,85 | 1,37% | - |
| 10.09.2026 | 15,15 | 15,20 | 14,60 | 14,65 | -8,15% | - |
| 09.09.2026 | 15,90 | 15,95 | 15,90 | 15,95 | -0,93% | - |
| 08.09.2026 | 16,15 | 16,20 | 16,05 | 16,10 | -0,31% | - |
| 07.09.2026 | 16,25 | 16,25 | 16,10 | 16,15 | 3,19% | - |
| 04.09.2026 | 15,65 | 15,65 | 15,60 | 15,65 | 3,30% | - |
| 03.09.2026 | 15,05 | 15,15 | 15,05 | 15,15 | 2,02% | - |
| 02.09.2026 | 14,85 | 14,95 | 14,85 | 14,85 | -2,62% | - |
| 01.09.2026 | 15,15 | 15,25 | 15,15 | 15,25 | 0,00% | - |
| 31.08.2026 | 15,45 | 15,55 | 15,15 | 15,25 | -3,48% | - |
| 28.08.2026 | 15,75 | 15,80 | 15,75 | 15,80 | 2,27% | - |
| 27.08.2026 | 15,45 | 15,50 | 15,40 | 15,45 | 0,65% | - |
| 25.08.2026 | 15,45 | 15,45 | 15,35 | 15,35 | 2,68% | - |
| 24.08.2026 | 15,25 | 15,25 | 14,85 | 14,95 | 1,01% | - |
| 21.08.2026 | 14,85 | 14,85 | 14,80 | 14,80 | -1,66% | - |
| 20.08.2026 | 15,15 | 15,20 | 15,00 | 15,05 | -2,27% | - |
| 19.08.2026 | 15,35 | 15,90 | 15,30 | 15,40 | -0,65% | - |
| 18.08.2026 | 16,55 | 16,55 | 15,35 | 15,50 | -5,20% | 200,00 |
| 17.08.2026 | 16,65 | 16,80 | 16,25 | 16,35 | 1,24% | - |
| 14.08.2026 | 16,55 | 16,70 | 16,15 | 16,15 | -3,58% | - |
| 13.08.2026 | 16,75 | 16,80 | 16,75 | 16,75 | -1,47% | - |
| 12.08.2026 | 16,95 | 17,00 | 16,95 | 17,00 | 0,89% | - |
| 11.08.2026 | 16,75 | 17,30 | 16,70 | 16,85 | -3,99% | - |
| 10.08.2026 | 17,45 | 17,80 | 17,45 | 17,55 | -3,04% | - |
| 07.08.2026 | 17,90 | 18,35 | 17,85 | 18,10 | -2,95% | - |
| 06.08.2026 | 18,65 | 18,70 | 18,65 | 18,65 | -0,27% | - |
| 05.08.2026 | 18,80 | 18,85 | 18,70 | 18,70 | 0,00% | - |
| 04.08.2026 | 17,50 | 18,95 | 17,50 | 18,70 | 9,04% | - |
| 03.08.2026 | 16,75 | 17,35 | 16,50 | 17,15 | 1,18% | - |
| 31.07.2026 | 18,10 | 18,80 | 16,65 | 16,95 | 32,42% | - |
| 30.07.2026 | 12,75 | 12,80 | 12,75 | 12,80 | -4,12% | - |
| 29.07.2026 | 14,25 | 14,40 | 13,25 | 13,35 | -6,97% | - |
| 28.07.2026 | 14,40 | 14,80 | 14,15 | 14,35 | -1,37% | - |
| 27.07.2026 | 14,25 | 14,65 | 14,25 | 14,55 | 2,11% | - |
| 24.07.2026 | 13,65 | 14,25 | 13,65 | 14,25 | 4,40% | - |
| 23.07.2026 | 13,75 | 14,15 | 13,35 | 13,65 | 5,41% | - |
| 22.07.2026 | 12,95 | 13,00 | 12,90 | 12,95 | 3,60% | - |
| 20.07.2026 | 12,55 | 12,55 | 12,50 | 12,50 | -1,57% | - |
| 17.07.2026 | 12,80 | 12,90 | 12,70 | 12,70 | 2,01% | - |
| 16.07.2026 | 12,30 | 12,55 | 12,25 | 12,45 | 1,63% | - |
| 15.07.2026 | 11,55 | 12,25 | 11,45 | 12,25 | 7,46% | - |
| 14.07.2026 | 11,35 | 11,40 | 11,35 | 11,40 | -3,80% | - |
| 10.07.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 2,16% | - |
| 09.07.2026 | 11,55 | 11,60 | 11,55 | 11,60 | 4,04% | - |
| 08.07.2026 | 11,65 | 11,65 | 11,05 | 11,15 | -3,46% | - |
| 07.07.2026 | 12,25 | 12,30 | 11,45 | 11,55 | -4,15% | - |
| 06.07.2026 | 11,85 | 12,25 | 11,85 | 12,05 | -3,60% | - |
| 02.07.2026 | 12,55 | 12,75 | 12,45 | 12,50 | -5,30% | - |
| 01.07.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 3,53% | - |
| 29.06.2026 | 12,65 | 12,75 | 12,65 | 12,75 | -1,54% | - |
| 26.06.2026 | 13,05 | 13,05 | 12,75 | 12,95 | 3,60% | - |
| 23.06.2026 | 12,75 | 12,75 | 12,35 | 12,50 | -2,72% | - |
| 22.06.2026 | 12,75 | 12,85 | 12,75 | 12,85 | 0,39% | - |
| 19.06.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 4,92% | - |
| 18.06.2026 | 12,25 | 12,25 | 12,20 | 12,20 | 2,09% | - |
| 17.06.2026 | 12,00 | 12,15 | 11,95 | 11,95 | -8,08% | - |
| 16.06.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 7,88% | - |
| 15.06.2026 | 11,95 | 12,05 | 11,95 | 12,05 | 4,33% | - |
| 12.06.2026 | 11,55 | 11,65 | 11,55 | 11,55 | 9,48% | - |
| 11.06.2026 | 10,45 | 10,65 | 10,45 | 10,55 | -5,38% | - |
| 10.06.2026 | 10,95 | 11,20 | 10,95 | 11,15 | 2,76% | - |
| 09.06.2026 | 10,75 | 10,85 | 10,75 | 10,85 | -0,91% | - |
| 08.06.2026 | 11,15 | 11,35 | 10,85 | 10,95 | -10,25% | - |
| 05.06.2026 | 12,10 | 12,20 | 11,95 | 12,20 | 7,49% | - |
| 04.06.2026 | 13,35 | 13,85 | 11,15 | 11,35 | -16,54% | 300,00 |
| 03.06.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 2,26% | - |
| 02.06.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -3,27% | - |
| 01.06.2026 | 13,75 | 13,80 | 13,70 | 13,75 | -1,79% | - |
| 28.05.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 1,45% | - |
| 27.05.2026 | 13,75 | 13,80 | 13,55 | 13,80 | 6,56% | - |
| 25.05.2026 | 12,65 | 12,95 | 12,65 | 12,95 | 8,82% | - |
| 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% | - |