37,600€
7,43%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 37,20 | 37,50 | 36,80 | 37,50 | 2,18% | - |
| 03.12.2024 | 37,20 | 37,30 | 36,50 | 36,70 | 4,86% | - |
| 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% | - |
| 09.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 08.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 04.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 03.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 02.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 29.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 27.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 9,09% | - |
| 13.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 12.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 11.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 5,06% | - |
| 01.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 30.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 29.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 28.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 27.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 17.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 16.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 15.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 4,46% | - |
| 14.11.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 13.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 10.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 03.11.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 02.11.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 31.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 30.10.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -7,69% | - |
| 19.10.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 18.10.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |