13,350€
4,71%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 4,71% | - |
| 01.07.2025 | 12,95 | 13,00 | 12,75 | 12,75 | -1,54% | - |
| 30.06.2025 | 13,20 | 13,25 | 12,95 | 12,95 | -2,26% | - |
| 27.06.2025 | 12,95 | 13,25 | 12,85 | 13,25 | 5,58% | - |
| 26.06.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,40% | - |
| 25.06.2025 | 12,75 | 12,80 | 12,60 | 12,60 | -1,95% | - |
| 24.06.2025 | 12,55 | 12,85 | 12,55 | 12,85 | 2,39% | - |
| 23.06.2025 | 12,50 | 12,55 | 12,50 | 12,55 | 0,00% | - |
| 20.06.2025 | 12,65 | 12,90 | 12,55 | 12,55 | -0,40% | - |
| 19.06.2025 | 12,65 | 12,65 | 12,55 | 12,60 | -4,18% | - |
| 18.06.2025 | 12,95 | 13,15 | 12,90 | 13,15 | 0,00% | - |
| 17.06.2025 | 13,15 | 13,40 | 13,05 | 13,15 | -2,23% | - |
| 13.06.2025 | 13,60 | 13,70 | 13,25 | 13,45 | -2,18% | - |
| 12.06.2025 | 14,30 | 14,30 | 13,75 | 13,75 | -4,84% | - |
| 11.06.2025 | 14,30 | 14,60 | 14,15 | 14,45 | 0,70% | - |
| 10.06.2025 | 14,10 | 14,45 | 13,80 | 14,35 | 3,61% | - |
| 09.06.2025 | 13,40 | 13,95 | 13,40 | 13,85 | 2,21% | - |
| 06.06.2025 | 13,00 | 13,65 | 13,00 | 13,55 | 3,83% | - |
| 05.06.2025 | 13,05 | 13,15 | 12,85 | 13,05 | 0,00% | - |
| 04.06.2025 | 13,10 | 13,25 | 12,95 | 13,05 | 3,57% | - |
| 03.06.2025 | 12,05 | 12,75 | 12,00 | 12,60 | 3,70% | - |
| 02.06.2025 | 12,70 | 12,80 | 11,95 | 12,15 | -8,65% | - |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 17,70% | - |
| 22.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 09.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -26,28% | - |
| 07.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | - |
| 05.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -57,14% | - |
| 20.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 08.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -3,43% | - |
| 15.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 12.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 10,19% | - |
| 14.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 16,30% | - |
| 10.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -5,59% | - |
| 05.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -10,06% | - |
| 05.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |
| 02.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 01.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 31.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 30.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 29.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 7,78% | - |
| 19.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 18.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 17.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 9,03% | - |
| 12.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 5,44% | - |
| 10.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -6,96% | - |
| 01.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 28.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 25.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 24.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 14.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 13.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 12.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 07.06.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 06.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 05.06.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 04.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | - |
| 03.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 31.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -12,62% | - |
| 22.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 17.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 16.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 10.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 08.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 07.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 03.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 30.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 29.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 26.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 19.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 18.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 16.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 15.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 11.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 10.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 05.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 04.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 03.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 28.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | - |
| 25.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 20.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 19.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 15.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 14.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 12.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 11.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 29.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 28.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 26.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 14.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -4,55% | - |
| 13.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 12.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 7,82% | - |
| 01.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 26.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 25.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 24.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 22.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 18.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 17.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 16.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 12.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |