28,800€
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 31,20 | 32,00 | 31,20 | 31,80 | 1,92% | - |
| 03.10.2024 | 32,00 | 32,10 | 31,10 | 31,20 | -2,50% | - |
| 02.10.2024 | 31,60 | 32,20 | 31,50 | 32,00 | 0,95% | - |
| 01.10.2024 | 32,40 | 32,40 | 31,20 | 31,70 | -1,86% | - |
| 30.09.2024 | 31,80 | 32,50 | 31,40 | 32,30 | 1,25% | - |
| 27.09.2024 | 31,60 | 32,40 | 31,40 | 31,90 | 0,95% | - |
| 26.09.2024 | 30,40 | 31,70 | 30,40 | 31,60 | 3,27% | - |
| 25.09.2024 | 29,60 | 30,60 | 29,60 | 30,60 | 2,00% | - |
| 24.09.2024 | 29,00 | 30,10 | 29,00 | 30,00 | 2,74% | - |
| 23.09.2024 | 28,80 | 29,50 | 28,80 | 29,20 | -0,68% | - |
| 20.09.2024 | 29,60 | 30,20 | 28,50 | 29,40 | -1,67% | - |
| 19.09.2024 | 28,30 | 30,10 | 27,70 | 29,90 | 6,41% | - |
| 18.09.2024 | 28,60 | 29,10 | 27,30 | 28,10 | -1,40% | - |
| 17.09.2024 | 27,50 | 28,80 | 27,50 | 28,50 | 3,26% | - |
| 16.09.2024 | 27,90 | 28,10 | 27,00 | 27,60 | -1,43% | - |
| 13.09.2024 | 27,30 | 28,20 | 27,30 | 28,00 | 2,94% | - |
| 12.09.2024 | 27,50 | 27,60 | 26,90 | 27,20 | 0,00% | - |
| 11.09.2024 | 27,70 | 27,90 | 26,50 | 27,20 | -1,45% | - |
| 10.09.2024 | 27,50 | 27,90 | 27,30 | 27,60 | 0,00% | - |
| 09.09.2024 | 28,30 | 28,70 | 27,50 | 27,60 | -2,13% | - |
| 06.09.2024 | 28,70 | 28,90 | 27,90 | 28,20 | -1,40% | 45,00 |
| 05.09.2024 | 29,10 | 29,10 | 28,30 | 28,60 | -1,38% | - |
| 04.09.2024 | 29,40 | 30,40 | 28,90 | 29,00 | -2,03% | - |
| 03.09.2024 | 31,10 | 31,10 | 29,60 | 29,60 | -4,21% | - |
| 02.09.2024 | 31,10 | 31,10 | 30,90 | 30,90 | -0,32% | - |
| 30.08.2024 | 30,50 | 31,00 | 30,30 | 31,00 | 2,65% | - |
| 29.08.2024 | 29,90 | 30,80 | 29,80 | 30,20 | 1,34% | - |
| 28.08.2024 | 30,10 | 30,30 | 29,60 | 29,80 | -0,67% | - |
| 27.08.2024 | 30,50 | 30,50 | 29,80 | 30,00 | -1,32% | - |
| 26.08.2024 | 30,30 | 31,00 | 30,10 | 30,40 | 0,66% | - |
| 23.08.2024 | 29,50 | 30,70 | 29,10 | 30,20 | 2,72% | - |
| 22.08.2024 | 29,70 | 29,70 | 29,20 | 29,40 | -0,34% | - |
| 21.08.2024 | 29,10 | 29,70 | 29,00 | 29,50 | 1,72% | - |
| 20.08.2024 | 29,60 | 30,50 | 28,90 | 29,00 | -2,68% | - |
| 19.08.2024 | 29,40 | 30,50 | 29,40 | 29,80 | 0,68% | - |
| 16.08.2024 | 29,60 | 30,60 | 29,60 | 29,60 | -1,33% | - |
| 15.08.2024 | 29,00 | 30,60 | 29,00 | 30,00 | 2,74% | - |
| 14.08.2024 | 29,50 | 29,60 | 29,00 | 29,20 | -0,68% | - |
| 13.08.2024 | 29,40 | 30,10 | 29,20 | 29,40 | 0,68% | 666,00 |
| 12.08.2024 | 29,90 | 30,00 | 29,10 | 29,20 | -2,34% | - |
| 09.08.2024 | 30,70 | 30,70 | 29,60 | 29,90 | -2,29% | - |
| 08.08.2024 | 30,10 | 30,90 | 30,10 | 30,60 | 2,00% | - |
| 07.08.2024 | 30,90 | 31,60 | 30,00 | 30,00 | -2,60% | - |
| 06.08.2024 | 30,80 | 31,70 | 30,50 | 30,80 | 0,33% | - |
| 05.08.2024 | 32,70 | 32,70 | 30,00 | 30,70 | -6,12% | - |
| 02.08.2024 | 34,00 | 34,30 | 32,20 | 32,70 | -4,39% | - |
| 01.08.2024 | 35,50 | 35,80 | 33,30 | 34,20 | -2,84% | - |
| 31.07.2024 | 36,00 | 36,30 | 32,30 | 35,20 | -2,76% | - |
| 30.07.2024 | 36,50 | 37,10 | 35,00 | 36,20 | 0,00% | - |
| 29.07.2024 | 36,30 | 36,90 | 33,80 | 36,20 | -0,28% | - |
| 26.07.2024 | 35,70 | 36,50 | 35,70 | 36,30 | 1,97% | - |
| 25.07.2024 | 34,30 | 36,10 | 33,30 | 35,60 | 3,79% | - |
| 24.07.2024 | 35,30 | 35,30 | 34,00 | 34,30 | -2,56% | - |
| 23.07.2024 | 34,70 | 35,50 | 34,10 | 35,20 | 1,73% | - |
| 22.07.2024 | 33,90 | 34,80 | 33,10 | 34,60 | 2,37% | - |
| 19.07.2024 | 33,90 | 33,90 | 33,10 | 33,80 | 0,60% | - |
| 18.07.2024 | 34,10 | 34,50 | 31,10 | 33,60 | -1,18% | - |
| 17.07.2024 | 34,00 | 34,30 | 33,60 | 34,00 | -0,58% | - |
| 16.07.2024 | 32,60 | 34,40 | 32,60 | 34,20 | 4,27% | - |
| 15.07.2024 | 31,70 | 33,00 | 31,40 | 32,80 | 4,46% | - |
| 12.07.2024 | 31,50 | 32,30 | 30,50 | 31,40 | -0,63% | - |
| 11.07.2024 | 30,30 | 31,80 | 30,00 | 31,60 | 4,64% | - |
| 10.07.2024 | 29,90 | 30,40 | 29,60 | 30,20 | 1,34% | - |
| 09.07.2024 | 30,10 | 30,70 | 29,60 | 29,80 | -1,32% | - |
| 08.07.2024 | 30,50 | 30,90 | 30,00 | 30,20 | 0,00% | - |
| 05.07.2024 | 31,30 | 31,30 | 30,20 | 30,20 | -3,51% | - |
| 04.07.2024 | 31,00 | 31,30 | 31,00 | 31,30 | 42,27% | - |
| 03.07.2024 | 31,50 | 31,70 | 22,00 | 22,00 | -30,38% | - |
| 02.07.2024 | 30,80 | 31,60 | 30,80 | 31,60 | 1,94% | - |
| 01.07.2024 | 32,10 | 32,50 | 31,00 | 31,00 | -3,73% | - |
| 28.06.2024 | 32,50 | 33,00 | 32,00 | 32,20 | -0,62% | - |
| 27.06.2024 | 32,30 | 33,00 | 31,90 | 32,40 | 0,00% | - |
| 26.06.2024 | 33,10 | 34,30 | 32,20 | 32,40 | -1,82% | - |
| 25.06.2024 | 33,10 | 34,80 | 32,50 | 33,00 | 0,00% | - |
| 24.06.2024 | 32,90 | 33,40 | 31,90 | 33,00 | 0,61% | - |
| 21.06.2024 | 32,60 | 33,50 | 32,50 | 32,80 | -0,61% | - |
| 20.06.2024 | 32,20 | 33,10 | 32,20 | 33,00 | 1,54% | - |
| 19.06.2024 | 32,20 | 32,50 | 32,20 | 32,50 | 0,31% | - |