12,800€
-0,78%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,00 | 13,75 | 12,75 | 13,25 | 2,32% | 360,00 |
| 30.06.2025 | 13,20 | 13,40 | 12,80 | 12,95 | -1,52% | - |
| 27.06.2025 | 13,00 | 13,35 | 12,85 | 13,15 | 1,54% | - |
| 26.06.2025 | 12,55 | 12,95 | 12,45 | 12,95 | 3,19% | - |
| 25.06.2025 | 12,70 | 12,85 | 12,35 | 12,55 | -1,57% | - |
| 24.06.2025 | 12,50 | 12,85 | 12,45 | 12,75 | 2,41% | - |
| 23.06.2025 | 12,40 | 12,75 | 12,05 | 12,45 | 0,00% | - |
| 20.06.2025 | 12,60 | 13,00 | 12,45 | 12,45 | -0,80% | - |
| 19.06.2025 | 12,60 | 12,65 | 12,55 | 12,55 | -0,79% | - |
| 18.06.2025 | 12,95 | 13,25 | 12,65 | 12,65 | -2,32% | - |
| 17.06.2025 | 13,20 | 14,55 | 12,95 | 12,95 | -2,26% | - |
| 16.06.2025 | 13,05 | 14,60 | 12,95 | 13,25 | 1,53% | - |
| 13.06.2025 | 13,50 | 13,70 | 12,95 | 13,05 | -4,40% | - |
| 12.06.2025 | 14,30 | 14,30 | 13,65 | 13,65 | -4,88% | - |
| 11.06.2025 | 14,20 | 15,25 | 14,05 | 14,35 | 0,00% | - |
| 10.06.2025 | 14,00 | 14,45 | 13,80 | 14,35 | 1,77% | - |
| 09.06.2025 | 13,30 | 14,30 | 13,30 | 14,10 | 4,83% | - |
| 06.06.2025 | 13,00 | 13,80 | 13,00 | 13,45 | 3,86% | - |
| 05.06.2025 | 13,00 | 13,40 | 12,85 | 12,95 | -0,77% | - |
| 04.06.2025 | 13,10 | 13,25 | 12,95 | 13,05 | -0,76% | - |
| 03.06.2025 | 12,05 | 13,15 | 12,00 | 13,15 | 9,13% | - |
| 02.06.2025 | 12,70 | 13,60 | 11,95 | 12,05 | -6,23% | - |
| 30.05.2025 | 13,40 | 13,55 | 12,75 | 12,85 | -4,10% | - |
| 29.05.2025 | 14,10 | 14,20 | 13,20 | 13,40 | -3,25% | - |
| 28.05.2025 | 15,60 | 16,95 | 13,75 | 13,85 | -11,50% | 1.000,00 |
| 27.05.2025 | 14,50 | 15,85 | 14,50 | 15,65 | 7,19% | 1.000,00 |
| 26.05.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 1,04% | - |
| 23.05.2025 | 14,60 | 14,60 | 14,20 | 14,45 | -1,37% | - |
| 22.05.2025 | 14,40 | 14,85 | 14,25 | 14,65 | 0,69% | - |
| 21.05.2025 | 15,40 | 15,50 | 14,35 | 14,55 | -7,03% | - |
| 20.05.2025 | 15,90 | 16,05 | 15,55 | 15,65 | -1,88% | - |
| 19.05.2025 | 15,70 | 16,00 | 15,40 | 15,95 | 0,00% | - |
| 16.05.2025 | 15,70 | 16,20 | 15,50 | 15,95 | 1,27% | - |
| 15.05.2025 | 15,85 | 16,05 | 15,55 | 15,75 | -1,87% | - |
| 14.05.2025 | 16,20 | 16,40 | 15,50 | 16,05 | -1,23% | - |
| 13.05.2025 | 16,00 | 16,45 | 16,00 | 16,25 | 0,62% | 1.000,00 |
| 12.05.2025 | 14,80 | 16,55 | 14,80 | 16,15 | 9,49% | 2.200,00 |
| 09.05.2025 | 14,60 | 14,90 | 14,45 | 14,75 | 0,00% | 1.000,00 |
| 08.05.2025 | 13,60 | 14,95 | 13,45 | 14,75 | 8,86% | - |
| 07.05.2025 | 13,45 | 13,65 | 13,35 | 13,55 | 1,50% | - |
| 06.05.2025 | 13,35 | 13,70 | 13,10 | 13,35 | -1,48% | 3.000,00 |
| 05.05.2025 | 13,75 | 13,90 | 13,50 | 13,55 | -2,87% | - |
| 02.05.2025 | 13,15 | 14,10 | 13,05 | 13,95 | 6,49% | - |
| 30.04.2025 | 13,15 | 13,35 | 12,55 | 13,10 | -1,13% | - |
| 29.04.2025 | 13,25 | 13,30 | 12,80 | 13,25 | 1,15% | - |
| 28.04.2025 | 13,05 | 13,50 | 12,75 | 13,10 | 0,00% | - |
| 25.04.2025 | 13,05 | 13,15 | 12,75 | 13,10 | 1,16% | - |
| 24.04.2025 | 12,05 | 13,00 | 11,85 | 12,95 | 6,58% | - |
| 23.04.2025 | 12,25 | 12,75 | 12,15 | 12,15 | 2,53% | - |
| 22.04.2025 | 11,35 | 12,00 | 11,25 | 11,85 | 2,60% | - |
| 17.04.2025 | 11,65 | 11,75 | 11,35 | 11,55 | 0,87% | - |
| 16.04.2025 | 11,55 | 12,80 | 11,25 | 11,45 | -4,58% | - |
| 15.04.2025 | 11,75 | 12,25 | 11,30 | 12,00 | 1,27% | - |
| 14.04.2025 | 11,55 | 12,00 | 11,40 | 11,85 | 4,41% | 480,00 |
| 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% | - |