11,400€
-8,06%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,35 | 11,45 | 10,65 | 11,35 | 0,44% | - |
| 10.04.2025 | 12,45 | 12,55 | 11,05 | 11,30 | -10,67% | 300,00 |
| 09.04.2025 | 11,25 | 12,85 | 10,65 | 12,65 | 7,66% | - |
| 08.04.2025 | 12,90 | 13,35 | 11,55 | 11,75 | -8,20% | 200,00 |
| 07.04.2025 | 12,45 | 13,50 | 12,15 | 12,80 | -3,40% | - |
| 04.04.2025 | 13,15 | 13,35 | 12,00 | 13,25 | -0,75% | - |
| 03.04.2025 | 14,80 | 14,95 | 13,25 | 13,35 | -15,24% | - |
| 02.04.2025 | 15,45 | 15,80 | 15,05 | 15,75 | 1,94% | - |
| 01.04.2025 | 15,55 | 15,75 | 15,25 | 15,45 | -0,96% | - |
| 31.03.2025 | 15,65 | 15,70 | 15,05 | 15,60 | -0,64% | 1.000,00 |
| 28.03.2025 | 16,45 | 16,55 | 15,40 | 15,70 | -5,42% | - |
| 27.03.2025 | 16,75 | 17,00 | 16,25 | 16,60 | -0,90% | - |
| 26.03.2025 | 17,25 | 17,25 | 16,45 | 16,75 | 4,04% | - |
| 25.03.2025 | 17,35 | 17,45 | 16,10 | 16,10 | -0,31% | - |
| 24.03.2025 | 17,25 | 17,45 | 16,05 | 16,15 | -0,31% | - |
| 21.03.2025 | 17,25 | 17,25 | 16,15 | 16,20 | 0,93% | - |
| 20.03.2025 | 16,95 | 17,35 | 16,05 | 16,05 | -0,31% | 152,00 |
| 19.03.2025 | 16,35 | 17,10 | 16,10 | 16,10 | 1,58% | - |
| 18.03.2025 | 16,70 | 16,75 | 15,85 | 15,85 | -6,76% | - |
| 17.03.2025 | 16,75 | 17,20 | 16,10 | 17,00 | 7,26% | - |
| 14.03.2025 | 16,15 | 16,90 | 15,80 | 15,85 | -0,63% | - |
| 13.03.2025 | 16,15 | 16,50 | 15,90 | 15,95 | -0,31% | - |
| 12.03.2025 | 16,00 | 16,45 | 15,80 | 16,00 | -3,32% | - |
| 11.03.2025 | 16,25 | 16,55 | 15,55 | 16,55 | 2,16% | 1.800,00 |
| 10.03.2025 | 16,45 | 16,85 | 15,50 | 16,20 | -1,52% | 240,00 |
| 07.03.2025 | 15,65 | 16,50 | 15,40 | 16,45 | 4,44% | 5.312,00 |
| 06.03.2025 | 15,35 | 15,85 | 14,80 | 15,75 | 2,94% | 3.960,00 |
| 05.03.2025 | 15,05 | 15,45 | 14,75 | 15,30 | 1,66% | 4.999,00 |
| 04.03.2025 | 15,55 | 15,55 | 14,75 | 15,05 | -1,63% | 120,00 |
| 03.03.2025 | 16,75 | 16,80 | 15,25 | 15,30 | -8,66% | - |
| 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% | - |