16,700€
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,75 | 17,05 | 16,40 | 16,75 | 0,00% | - |
| 27.02.2025 | 16,95 | 17,30 | 16,75 | 16,75 | -1,18% | - |
| 26.02.2025 | 17,45 | 17,70 | 16,90 | 16,95 | -2,31% | - |
| 25.02.2025 | 17,70 | 17,70 | 16,55 | 17,35 | -1,70% | 180,00 |
| 24.02.2025 | 18,00 | 18,15 | 17,30 | 17,65 | -2,22% | - |
| 21.02.2025 | 19,15 | 19,40 | 18,05 | 18,05 | -5,25% | - |
| 20.02.2025 | 19,80 | 19,90 | 19,00 | 19,05 | -3,79% | - |
| 19.02.2025 | 19,65 | 20,40 | 19,55 | 19,80 | 1,54% | - |
| 18.02.2025 | 19,55 | 19,95 | 19,00 | 19,50 | 0,26% | 800,00 |
| 17.02.2025 | 19,45 | 19,55 | 19,45 | 19,45 | -0,51% | - |
| 14.02.2025 | 19,55 | 20,15 | 19,00 | 19,55 | 0,00% | - |
| 13.02.2025 | 18,95 | 19,70 | 18,75 | 19,55 | 2,62% | 4.000,00 |
| 12.02.2025 | 20,10 | 20,30 | 18,80 | 19,05 | -5,46% | 2.000,00 |
| 11.02.2025 | 33,80 | 33,90 | 19,00 | 20,15 | -41,42% | 400,00 |
| 10.02.2025 | 33,20 | 34,50 | 32,90 | 34,40 | 3,61% | - |
| 07.02.2025 | 33,30 | 33,70 | 32,90 | 33,20 | -0,60% | - |
| 06.02.2025 | 33,50 | 35,20 | 33,20 | 33,40 | 0,00% | - |
| 05.02.2025 | 33,90 | 34,20 | 33,30 | 33,40 | -2,34% | - |
| 04.02.2025 | 33,40 | 34,60 | 33,30 | 34,20 | 1,79% | - |
| 03.02.2025 | 35,20 | 35,20 | 33,40 | 33,60 | -4,55% | - |
| 31.01.2025 | 35,30 | 35,80 | 34,80 | 35,20 | 0,00% | - |
| 30.01.2025 | 35,30 | 36,10 | 35,10 | 35,20 | 0,00% | - |
| 29.01.2025 | 35,10 | 35,90 | 34,80 | 35,20 | 0,57% | - |
| 28.01.2025 | 35,30 | 35,70 | 34,90 | 35,00 | -0,57% | - |
| 27.01.2025 | 35,70 | 36,00 | 34,90 | 35,20 | -1,12% | - |
| 24.01.2025 | 35,30 | 36,00 | 35,10 | 35,60 | 0,00% | - |
| 23.01.2025 | 35,70 | 36,20 | 35,30 | 35,60 | -0,56% | - |
| 22.01.2025 | 36,10 | 36,30 | 35,60 | 35,80 | -1,10% | - |
| 21.01.2025 | 34,90 | 36,20 | 34,80 | 36,20 | 4,32% | 1.368,00 |
| 20.01.2025 | 35,30 | 35,30 | 34,70 | 34,70 | -1,98% | - |
| 17.01.2025 | 34,90 | 36,00 | 34,90 | 35,40 | 1,14% | - |
| 16.01.2025 | 34,70 | 35,20 | 34,00 | 35,00 | 0,57% | - |
| 15.01.2025 | 34,30 | 35,40 | 34,30 | 34,80 | 1,16% | - |
| 14.01.2025 | 34,10 | 34,80 | 33,90 | 34,40 | 0,58% | - |
| 13.01.2025 | 33,60 | 34,20 | 33,40 | 34,20 | 1,79% | - |
| 10.01.2025 | 34,30 | 34,30 | 33,20 | 33,60 | -1,47% | - |
| 09.01.2025 | 34,10 | 34,30 | 34,10 | 34,10 | -0,29% | - |
| 08.01.2025 | 34,20 | 34,40 | 33,30 | 34,20 | 0,00% | - |
| 07.01.2025 | 35,50 | 35,80 | 34,00 | 34,20 | -3,93% | - |
| 06.01.2025 | 35,70 | 36,20 | 35,30 | 35,60 | 0,00% | - |
| 03.01.2025 | 35,90 | 36,10 | 35,30 | 35,60 | -1,11% | - |
| 02.01.2025 | 35,90 | 36,80 | 35,80 | 36,00 | 0,84% | - |
| 30.12.2024 | 35,70 | 35,90 | 35,70 | 35,70 | -0,83% | - |
| 27.12.2024 | 36,40 | 37,00 | 35,70 | 36,00 | 2,27% | - |
| 23.12.2024 | 34,90 | 35,40 | 34,60 | 35,20 | 0,57% | - |
| 20.12.2024 | 35,30 | 35,90 | 34,90 | 35,00 | -1,13% | - |
| 19.12.2024 | 35,70 | 36,60 | 35,00 | 35,40 | -0,84% | - |
| 18.12.2024 | 36,50 | 37,60 | 35,40 | 35,70 | -2,46% | - |
| 17.12.2024 | 36,90 | 37,00 | 36,30 | 36,60 | -1,08% | - |
| 16.12.2024 | 37,10 | 37,50 | 36,70 | 37,00 | 0,00% | - |
| 13.12.2024 | 37,30 | 37,40 | 36,70 | 37,00 | -1,07% | - |
| 12.12.2024 | 38,40 | 38,70 | 37,30 | 37,40 | -2,60% | - |
| 11.12.2024 | 38,20 | 39,10 | 38,00 | 38,40 | 0,52% | - |
| 10.12.2024 | 38,40 | 38,70 | 37,70 | 38,20 | -1,04% | - |
| 09.12.2024 | 37,20 | 38,90 | 37,20 | 38,60 | 2,66% | - |
| 06.12.2024 | 37,50 | 37,90 | 37,30 | 37,60 | 0,53% | - |
| 05.12.2024 | 37,50 | 37,70 | 36,90 | 37,40 | -0,53% | - |
| 04.12.2024 | 37,10 | 37,70 | 36,80 | 37,60 | 1,35% | - |
| 03.12.2024 | 37,30 | 37,40 | 36,50 | 37,10 | -0,27% | - |
| 02.12.2024 | 37,20 | 37,90 | 36,20 | 37,20 | 12,39% | - |
| 29.11.2024 | 37,00 | 37,70 | 33,10 | 33,10 | -10,78% | - |
| 28.11.2024 | 37,00 | 37,20 | 37,00 | 37,10 | 0,27% | - |
| 27.11.2024 | 37,20 | 37,50 | 36,80 | 37,00 | -0,27% | - |
| 26.11.2024 | 38,20 | 38,30 | 36,60 | 37,10 | -2,88% | - |
| 25.11.2024 | 36,80 | 38,60 | 36,50 | 38,20 | 3,24% | - |
| 22.11.2024 | 35,60 | 37,30 | 35,40 | 37,00 | 4,52% | - |
| 21.11.2024 | 34,10 | 35,60 | 33,60 | 35,40 | 3,51% | - |
| 20.11.2024 | 33,90 | 34,20 | 32,90 | 34,20 | 0,59% | - |
| 19.11.2024 | 34,60 | 34,80 | 33,70 | 34,00 | -1,73% | - |
| 18.11.2024 | 35,30 | 35,30 | 34,60 | 34,60 | -1,70% | - |
| 15.11.2024 | 35,40 | 36,00 | 34,90 | 35,20 | -1,12% | - |
| 14.11.2024 | 35,70 | 36,50 | 34,80 | 35,60 | 0,00% | - |
| 13.11.2024 | 35,30 | 35,90 | 35,10 | 35,60 | 1,14% | - |
| 12.11.2024 | 34,80 | 35,50 | 34,40 | 35,20 | 1,15% | - |
| 11.11.2024 | 33,90 | 34,90 | 33,90 | 34,80 | 2,96% | - |
| 08.11.2024 | 33,90 | 34,10 | 33,30 | 33,80 | 0,00% | - |
| 07.11.2024 | 33,90 | 34,30 | 33,00 | 33,80 | 0,00% | - |
| 06.11.2024 | 31,60 | 34,30 | 31,50 | 33,80 | 9,74% | - |
| 05.11.2024 | 29,10 | 31,00 | 28,90 | 30,80 | 6,21% | - |
| 04.11.2024 | 29,50 | 30,10 | 28,80 | 29,00 | -1,69% | - |
| 01.11.2024 | 29,30 | 30,90 | 27,10 | 29,50 | 1,03% | - |
| 31.10.2024 | 29,50 | 30,20 | 27,20 | 29,20 | -0,68% | - |
| 30.10.2024 | 29,90 | 31,60 | 27,70 | 29,40 | -7,26% | - |
| 29.10.2024 | 30,20 | 31,70 | 29,60 | 31,70 | 0,00% | - |
| 28.10.2024 | 30,00 | 31,70 | 30,00 | 31,70 | 5,67% | - |
| 25.10.2024 | 30,30 | 30,70 | 30,00 | 30,00 | 0,00% | - |
| 24.10.2024 | 30,50 | 30,60 | 30,00 | 30,00 | -1,32% | - |
| 23.10.2024 | 30,70 | 30,90 | 30,20 | 30,40 | -0,65% | - |
| 22.10.2024 | 31,30 | 31,40 | 30,60 | 30,60 | -1,92% | - |
| 21.10.2024 | 31,70 | 32,00 | 31,00 | 31,20 | -1,27% | - |
| 18.10.2024 | 32,30 | 32,50 | 31,60 | 31,60 | -1,86% | - |
| 17.10.2024 | 32,00 | 32,90 | 32,00 | 32,20 | 0,00% | - |
| 16.10.2024 | 32,10 | 32,90 | 32,10 | 32,20 | 0,63% | - |
| 15.10.2024 | 32,40 | 32,70 | 31,80 | 32,00 | -0,62% | - |
| 14.10.2024 | 31,80 | 32,30 | 31,60 | 32,20 | 1,26% | - |
| 11.10.2024 | 31,40 | 31,90 | 31,20 | 31,80 | 1,27% | - |
| 10.10.2024 | 32,00 | 32,00 | 31,00 | 31,40 | -1,57% | - |
| 09.10.2024 | 31,40 | 32,10 | 31,30 | 31,90 | 1,59% | - |
| 08.10.2024 | 31,80 | 32,20 | 31,00 | 31,40 | -1,88% | - |
| 07.10.2024 | 31,80 | 32,10 | 31,20 | 32,00 | 0,63% | - |