17,800€
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 18,30 | 18,60 | 17,50 | 17,80 | -2,47% | - |
| 04.02.2026 | 17,85 | 19,00 | 17,75 | 18,25 | 3,11% | - |
| 03.02.2026 | 17,90 | 18,25 | 17,45 | 17,70 | -0,84% | - |
| 02.02.2026 | 17,65 | 18,05 | 17,50 | 17,85 | 0,56% | - |
| 30.01.2026 | 17,60 | 18,05 | 17,25 | 17,75 | 0,57% | - |
| 29.01.2026 | 17,30 | 17,75 | 17,20 | 17,65 | 2,32% | - |
| 28.01.2026 | 17,30 | 17,55 | 16,95 | 17,25 | 0,00% | - |
| 27.01.2026 | 17,25 | 17,40 | 17,05 | 17,25 | 0,29% | - |
| 26.01.2026 | 17,65 | 17,75 | 17,05 | 17,20 | -2,82% | - |
| 23.01.2026 | 18,10 | 18,15 | 17,65 | 17,70 | -1,67% | - |
| 22.01.2026 | 17,90 | 18,35 | 17,85 | 18,00 | 0,84% | - |
| 21.01.2026 | 17,10 | 18,05 | 17,00 | 17,85 | 5,00% | - |
| 20.01.2026 | 17,60 | 17,85 | 16,85 | 17,00 | -5,03% | - |
| 19.01.2026 | 17,75 | 17,90 | 17,70 | 17,90 | -0,28% | - |
| 16.01.2026 | 18,45 | 18,50 | 17,75 | 17,95 | -2,45% | - |
| 15.01.2026 | 17,70 | 18,45 | 17,70 | 18,40 | 3,66% | - |
| 14.01.2026 | 17,15 | 18,50 | 17,10 | 17,75 | 3,20% | 660,00 |
| 13.01.2026 | 16,85 | 17,65 | 16,50 | 17,20 | 2,08% | - |
| 12.01.2026 | 16,80 | 17,00 | 16,50 | 16,85 | -0,30% | - |
| 09.01.2026 | 16,55 | 16,95 | 16,15 | 16,90 | 2,42% | - |
| 08.01.2026 | 16,00 | 16,75 | 15,85 | 16,50 | 3,13% | - |
| 07.01.2026 | 16,60 | 16,70 | 15,85 | 16,00 | -3,03% | - |
| 06.01.2026 | 15,60 | 16,55 | 15,30 | 16,50 | 6,45% | - |
| 05.01.2026 | 14,70 | 15,85 | 14,70 | 15,50 | 6,16% | - |
| 02.01.2026 | 14,70 | 15,10 | 14,60 | 14,60 | -2,01% | - |
| 30.12.2025 | 15,00 | 15,10 | 14,90 | 14,90 | 0,34% | - |
| 29.12.2025 | 15,20 | 15,20 | 14,80 | 14,85 | 0,68% | - |
| 23.12.2025 | 15,00 | 15,00 | 14,60 | 14,75 | -1,34% | - |
| 22.12.2025 | 14,75 | 15,10 | 14,65 | 14,95 | 1,36% | - |
| 19.12.2025 | 14,85 | 14,85 | 14,40 | 14,75 | -1,34% | - |
| 18.12.2025 | 14,75 | 15,15 | 14,30 | 14,95 | 1,36% | - |
| 17.12.2025 | 15,00 | 15,25 | 14,65 | 14,75 | -3,28% | - |
| 16.12.2025 | 15,10 | 15,25 | 14,85 | 15,25 | 0,99% | - |
| 15.12.2025 | 15,30 | 15,50 | 14,85 | 15,10 | -0,98% | - |
| 12.12.2025 | 15,45 | 15,60 | 15,05 | 15,25 | 0,99% | - |
| 11.12.2025 | 15,20 | 15,25 | 14,70 | 15,10 | -1,63% | - |
| 10.12.2025 | 14,50 | 15,50 | 14,50 | 15,35 | 5,14% | - |
| 09.12.2025 | 14,70 | 14,80 | 14,50 | 14,60 | 0,00% | - |
| 08.12.2025 | 14,80 | 14,95 | 14,35 | 14,60 | 0,00% | - |
| 05.12.2025 | 14,65 | 15,05 | 14,50 | 14,60 | -2,34% | - |
| 04.12.2025 | 14,65 | 15,05 | 14,30 | 14,95 | 3,10% | - |
| 03.12.2025 | 14,10 | 14,65 | 14,00 | 14,50 | 3,57% | - |
| 02.12.2025 | 14,05 | 14,25 | 13,90 | 14,00 | 0,72% | - |
| 01.12.2025 | 14,10 | 14,25 | 13,65 | 13,90 | -0,71% | - |
| 28.11.2025 | 14,25 | 14,65 | 14,00 | 14,00 | -1,41% | - |
| 26.11.2025 | 14,00 | 14,25 | 13,75 | 14,20 | 3,27% | - |
| 25.11.2025 | 13,35 | 13,90 | 13,30 | 13,75 | 2,61% | - |
| 24.11.2025 | 13,20 | 13,55 | 12,95 | 13,40 | 7,20% | - |
| 21.11.2025 | 12,40 | 12,70 | 12,30 | 12,50 | 0,81% | - |
| 20.11.2025 | 12,55 | 12,90 | 12,15 | 12,40 | 0,40% | 40,00 |
| 18.11.2025 | 12,45 | 12,55 | 12,15 | 12,35 | 0,00% | - |
| 17.11.2025 | 13,00 | 13,00 | 12,35 | 12,35 | -1,98% | - |
| 14.11.2025 | 13,20 | 13,25 | 12,45 | 12,60 | -4,18% | - |
| 13.11.2025 | 13,65 | 13,90 | 13,10 | 13,15 | -1,87% | - |
| 12.11.2025 | 13,25 | 13,75 | 13,25 | 13,40 | 1,52% | - |
| 11.11.2025 | 13,65 | 13,70 | 13,15 | 13,20 | -2,94% | - |
| 10.11.2025 | 13,55 | 14,10 | 13,20 | 13,60 | 1,49% | - |
| 06.11.2025 | 14,30 | 14,30 | 13,25 | 13,40 | -2,90% | - |
| 05.11.2025 | 13,20 | 13,85 | 13,05 | 13,80 | 4,55% | - |
| 04.11.2025 | 13,85 | 14,10 | 13,15 | 13,20 | -4,35% | - |
| 03.11.2025 | 14,10 | 14,45 | 13,75 | 13,80 | -1,08% | - |
| 31.10.2025 | 15,05 | 15,15 | 13,95 | 13,95 | -7,92% | - |
| 30.10.2025 | 12,95 | 16,25 | 12,90 | 15,15 | 14,34% | - |
| 29.10.2025 | 13,15 | 13,90 | 13,15 | 13,25 | -0,75% | - |
| 28.10.2025 | 13,55 | 13,55 | 13,20 | 13,35 | -0,37% | - |
| 27.10.2025 | 13,60 | 14,50 | 13,40 | 13,40 | -1,11% | - |
| 24.10.2025 | 13,35 | 13,70 | 13,30 | 13,55 | 2,26% | - |
| 23.10.2025 | 12,75 | 13,45 | 12,75 | 13,25 | 2,32% | - |
| 22.10.2025 | 13,85 | 13,95 | 12,85 | 12,95 | -7,17% | - |
| 21.10.2025 | 13,05 | 13,95 | 12,90 | 13,95 | 6,90% | - |
| 20.10.2025 | 12,70 | 13,15 | 12,55 | 13,05 | 4,40% | - |
| 17.10.2025 | 12,60 | 12,80 | 12,45 | 12,50 | -6,37% | - |
| 16.10.2025 | 13,40 | 13,50 | 13,20 | 13,35 | 1,91% | - |
| 15.10.2025 | 13,20 | 13,65 | 13,10 | 13,10 | 0,00% | - |
| 14.10.2025 | 12,70 | 13,35 | 12,35 | 13,10 | 3,15% | - |
| 13.10.2025 | 12,45 | 13,35 | 12,45 | 12,70 | 3,25% | - |
| 10.10.2025 | 12,70 | 13,05 | 12,30 | 12,30 | -3,53% | - |
| 09.10.2025 | 13,20 | 13,35 | 12,75 | 12,75 | -2,67% | - |
| 08.10.2025 | 12,95 | 13,35 | 12,65 | 13,10 | 3,97% | - |
| 07.10.2025 | 12,95 | 13,35 | 12,55 | 12,60 | -2,33% | - |
| 06.10.2025 | 12,90 | 13,05 | 12,55 | 12,90 | 2,38% | - |
| 03.10.2025 | 12,70 | 13,15 | 12,60 | 12,60 | -0,79% | - |
| 02.10.2025 | 12,65 | 12,85 | 12,50 | 12,70 | 2,42% | - |
| 01.10.2025 | 12,10 | 12,65 | 12,10 | 12,40 | 2,06% | - |
| 30.09.2025 | 12,25 | 12,35 | 12,05 | 12,15 | -0,41% | - |
| 29.09.2025 | 12,60 | 12,65 | 12,15 | 12,20 | -1,61% | - |
| 26.09.2025 | 12,40 | 12,65 | 12,25 | 12,40 | -1,59% | - |
| 24.09.2025 | 12,80 | 13,10 | 12,55 | 12,60 | -4,91% | - |
| 23.09.2025 | 13,20 | 13,45 | 13,20 | 13,25 | 0,38% | - |
| 22.09.2025 | 12,75 | 13,35 | 12,65 | 13,20 | 0,38% | - |
| 19.09.2025 | 13,20 | 13,40 | 12,90 | 13,15 | 0,00% | - |
| 18.09.2025 | 12,55 | 13,35 | 12,55 | 13,15 | 5,62% | - |
| 17.09.2025 | 12,55 | 13,35 | 12,45 | 12,45 | -0,80% | - |
| 16.09.2025 | 12,60 | 12,75 | 12,35 | 12,55 | 0,40% | - |
| 15.09.2025 | 12,35 | 12,75 | 12,25 | 12,50 | 1,21% | - |
| 12.09.2025 | 12,65 | 12,70 | 12,25 | 12,35 | -0,80% | - |
| 11.09.2025 | 12,40 | 12,65 | 12,40 | 12,45 | 0,00% | - |
| 10.09.2025 | 12,30 | 12,45 | 12,15 | 12,45 | 2,89% | - |
| 09.09.2025 | 12,70 | 12,75 | 12,10 | 12,10 | -3,20% | - |
| 08.09.2025 | 12,70 | 12,80 | 12,20 | 12,50 | -0,79% | - |