11,650€
-8,27%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 12,50 | 12,80 | 12,05 | 12,10 | -5,10% | - |
| 01.07.2026 | 13,20 | 13,35 | 12,70 | 12,75 | -3,77% | - |
| 30.06.2026 | 12,65 | 13,35 | 12,65 | 13,25 | 5,16% | - |
| 29.06.2026 | 12,75 | 12,85 | 12,15 | 12,60 | -1,18% | - |
| 26.06.2026 | 12,95 | 13,00 | 12,65 | 12,75 | -2,30% | - |
| 25.06.2026 | 12,25 | 13,35 | 12,25 | 13,05 | 6,53% | - |
| 24.06.2026 | 12,35 | 12,75 | 11,95 | 12,25 | -0,81% | - |
| 23.06.2026 | 12,70 | 12,75 | 12,20 | 12,35 | -3,14% | - |
| 22.06.2026 | 12,85 | 12,95 | 12,45 | 12,75 | 0,00% | - |
| 19.06.2026 | 12,80 | 12,80 | 12,75 | 12,75 | -0,39% | - |
| 18.06.2026 | 12,20 | 12,95 | 12,20 | 12,80 | 5,35% | - |
| 17.06.2026 | 12,00 | 12,65 | 11,95 | 12,15 | 1,25% | - |
| 16.06.2026 | 13,00 | 13,05 | 11,95 | 12,00 | -7,34% | - |
| 15.06.2026 | 12,05 | 13,55 | 12,00 | 12,95 | 8,37% | - |
| 12.06.2026 | 11,55 | 12,25 | 11,55 | 11,95 | 3,46% | - |
| 11.06.2026 | 10,55 | 11,55 | 10,40 | 11,55 | 10,00% | - |
| 10.06.2026 | 11,15 | 11,25 | 10,45 | 10,50 | -4,11% | - |
| 09.06.2026 | 10,85 | 11,70 | 10,80 | 10,95 | 1,39% | - |
| 08.06.2026 | 11,15 | 11,35 | 10,75 | 10,80 | -3,57% | - |
| 05.06.2026 | 12,10 | 12,30 | 11,15 | 11,20 | -15,15% | - |
| 04.06.2026 | 13,35 | 14,10 | 11,15 | 13,20 | -1,12% | - |
| 03.06.2026 | 13,60 | 13,70 | 13,05 | 13,35 | -1,84% | - |
| 02.06.2026 | 13,30 | 13,70 | 13,30 | 13,60 | 1,87% | - |
| 01.06.2026 | 13,70 | 13,80 | 13,05 | 13,35 | -2,20% | - |
| 29.05.2026 | 13,85 | 14,05 | 13,65 | 13,65 | -1,44% | - |
| 28.05.2026 | 14,00 | 14,05 | 13,55 | 13,85 | -1,07% | - |
| 27.05.2026 | 13,60 | 14,15 | 13,60 | 14,00 | 2,56% | - |
| 26.05.2026 | 12,95 | 13,85 | 12,85 | 13,65 | 5,00% | - |
| 25.05.2026 | 12,95 | 13,00 | 12,95 | 13,00 | 1,17% | - |
| 22.05.2026 | 12,65 | 13,00 | 12,60 | 12,85 | 1,58% | - |
| 21.05.2026 | 12,25 | 12,85 | 11,80 | 12,65 | 3,27% | - |
| 20.05.2026 | 11,90 | 12,35 | 11,85 | 12,25 | 3,38% | - |
| 19.05.2026 | 11,95 | 12,00 | 11,45 | 11,85 | -0,84% | - |
| 18.05.2026 | 12,20 | 12,60 | 11,95 | 11,95 | -2,45% | - |
| 15.05.2026 | 12,85 | 12,95 | 12,15 | 12,25 | -4,30% | - |
| 14.05.2026 | 12,85 | 13,25 | 12,75 | 12,80 | -0,39% | - |
| 13.05.2026 | 13,20 | 13,25 | 12,75 | 12,85 | -2,28% | - |
| 12.05.2026 | 13,35 | 13,40 | 12,85 | 13,15 | -1,50% | - |
| 11.05.2026 | 13,50 | 13,70 | 13,35 | 13,35 | -1,48% | - |
| 08.05.2026 | 13,50 | 13,55 | 13,20 | 13,55 | 0,74% | - |
| 07.05.2026 | 13,80 | 13,95 | 13,45 | 13,45 | -2,18% | - |
| 06.05.2026 | 13,10 | 13,85 | 13,10 | 13,75 | 5,36% | - |
| 05.05.2026 | 12,65 | 13,15 | 12,65 | 13,05 | 3,16% | - |
| 04.05.2026 | 13,05 | 13,15 | 12,55 | 12,65 | -3,80% | - |
| 30.04.2026 | 12,60 | 13,25 | 12,55 | 13,15 | 3,54% | - |
| 29.04.2026 | 13,35 | 13,40 | 12,55 | 12,70 | -4,87% | - |
| 28.04.2026 | 13,70 | 13,75 | 13,25 | 13,35 | -2,20% | - |
| 27.04.2026 | 13,70 | 13,95 | 13,55 | 13,65 | -0,73% | - |
| 24.04.2026 | 13,60 | 13,85 | 13,25 | 13,75 | 1,10% | - |
| 23.04.2026 | 13,30 | 14,05 | 13,25 | 13,60 | 2,64% | - |
| 22.04.2026 | 13,40 | 14,00 | 13,25 | 13,25 | -0,75% | - |
| 21.04.2026 | 13,60 | 13,95 | 13,35 | 13,35 | -1,48% | - |
| 20.04.2026 | 13,30 | 13,65 | 13,15 | 13,55 | 1,88% | - |
| 17.04.2026 | 12,75 | 13,65 | 12,75 | 13,30 | 4,31% | 1.050,00 |
| 16.04.2026 | 12,80 | 12,95 | 12,70 | 12,75 | -0,78% | - |
| 15.04.2026 | 13,65 | 13,90 | 12,65 | 12,85 | -5,51% | - |
| 14.04.2026 | 13,60 | 13,85 | 13,50 | 13,60 | 0,37% | - |
| 13.04.2026 | 13,30 | 13,55 | 13,10 | 13,55 | 1,88% | 38.760,00 |
| 10.04.2026 | 13,30 | 13,45 | 13,15 | 13,30 | 0,00% | - |
| 09.04.2026 | 12,80 | 13,35 | 12,55 | 13,30 | 4,31% | - |
| 08.04.2026 | 12,15 | 13,00 | 12,15 | 12,75 | 6,69% | - |
| 07.04.2026 | 12,10 | 12,30 | 11,70 | 11,95 | -0,83% | - |
| 02.04.2026 | 12,30 | 12,60 | 11,85 | 12,05 | -2,43% | 34.000,00 |
| 01.04.2026 | 12,60 | 12,90 | 12,35 | 12,35 | -1,59% | 34.738,00 |
| 31.03.2026 | 12,25 | 12,65 | 12,15 | 12,55 | 2,87% | - |
| 30.03.2026 | 12,25 | 12,70 | 12,10 | 12,20 | 0,00% | - |
| 27.03.2026 | 12,65 | 12,70 | 12,05 | 12,20 | -3,56% | - |
| 26.03.2026 | 13,05 | 13,15 | 12,55 | 12,65 | -3,80% | - |
| 25.03.2026 | 12,95 | 13,30 | 12,90 | 13,15 | 2,33% | 44.445,00 |
| 24.03.2026 | 12,55 | 13,15 | 12,40 | 12,85 | 2,39% | - |
| 23.03.2026 | 11,95 | 12,85 | 11,90 | 12,55 | 4,15% | - |
| 20.03.2026 | 12,25 | 12,65 | 11,95 | 12,05 | -1,63% | - |
| 19.03.2026 | 12,25 | 12,40 | 11,65 | 12,25 | 0,41% | - |
| 18.03.2026 | 13,10 | 13,20 | 12,15 | 12,20 | -3,17% | - |
| 17.03.2026 | 12,55 | 13,15 | 12,45 | 12,60 | 0,00% | - |
| 16.03.2026 | 12,85 | 13,30 | 12,45 | 12,60 | -1,95% | - |
| 13.03.2026 | 13,35 | 13,80 | 12,75 | 12,85 | -3,38% | - |
| 12.03.2026 | 14,05 | 14,05 | 13,25 | 13,30 | -5,67% | - |
| 11.03.2026 | 14,35 | 14,65 | 13,85 | 14,10 | -2,42% | - |
| 10.03.2026 | 14,35 | 14,85 | 14,25 | 14,45 | 1,05% | - |
| 09.03.2026 | 14,25 | 14,45 | 13,65 | 14,30 | -1,04% | - |
| 06.03.2026 | 15,90 | 15,95 | 14,45 | 14,45 | -9,40% | - |
| 05.03.2026 | 15,90 | 16,20 | 15,55 | 15,95 | 0,63% | - |
| 04.03.2026 | 16,10 | 16,40 | 15,80 | 15,85 | -1,55% | - |
| 03.03.2026 | 16,20 | 16,25 | 15,70 | 16,10 | -1,53% | - |
| 02.03.2026 | 16,00 | 16,35 | 15,80 | 16,35 | 1,87% | - |
| 27.02.2026 | 16,20 | 16,70 | 15,55 | 16,05 | -0,93% | - |
| 26.02.2026 | 16,45 | 16,65 | 15,90 | 16,20 | -2,11% | - |
| 25.02.2026 | 16,25 | 16,65 | 16,00 | 16,55 | 1,22% | - |
| 24.02.2026 | 15,80 | 16,35 | 15,70 | 16,35 | 3,81% | - |
| 23.02.2026 | 16,05 | 16,30 | 15,55 | 15,75 | -3,08% | - |
| 20.02.2026 | 16,35 | 16,40 | 15,80 | 16,25 | 0,00% | - |
| 19.02.2026 | 16,30 | 16,45 | 16,05 | 16,25 | -0,31% | - |
| 18.02.2026 | 16,80 | 17,00 | 16,15 | 16,30 | -2,69% | - |
| 17.02.2026 | 17,10 | 17,25 | 16,70 | 16,75 | -2,33% | - |
| 16.02.2026 | 17,15 | 17,30 | 17,10 | 17,15 | 0,00% | - |
| 13.02.2026 | 17,75 | 18,20 | 17,15 | 17,15 | -3,11% | - |
| 12.02.2026 | 19,65 | 19,85 | 17,60 | 17,70 | -9,69% | - |
| 11.02.2026 | 19,25 | 20,10 | 19,00 | 19,60 | 1,82% | - |
| 10.02.2026 | 19,90 | 20,45 | 19,05 | 19,25 | 0,00% | - |