13,558$
-6,82%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,90 | 14,57 | 13,20 | 14,55 | -1,15% | 827.825,00 |
| 03.04.2025 | 16,51 | 16,60 | 14,66 | 14,72 | -13,92% | 570.890,00 |
| 02.04.2025 | 16,37 | 17,22 | 16,11 | 17,10 | 2,40% | 432.699,00 |
| 01.04.2025 | 16,85 | 17,01 | 16,47 | 16,70 | -1,36% | 318.080,00 |
| 31.03.2025 | 16,75 | 16,96 | 16,26 | 16,93 | -0,65% | 618.424,00 |
| 28.03.2025 | 17,80 | 17,81 | 16,80 | 17,04 | -4,59% | 494.702,00 |
| 27.03.2025 | 18,13 | 18,21 | 17,56 | 17,86 | -1,49% | 461.378,00 |
| 26.03.2025 | 18,55 | 18,77 | 17,85 | 18,13 | -2,42% | 361.624,00 |
| 25.03.2025 | 18,87 | 18,87 | 18,37 | 18,58 | -1,06% | 367.869,00 |
| 24.03.2025 | 18,78 | 18,95 | 18,60 | 18,78 | 1,73% | 319.458,00 |
| 21.03.2025 | 18,70 | 18,70 | 18,27 | 18,46 | -1,44% | 774.008,00 |
| 20.03.2025 | 18,24 | 18,86 | 18,04 | 18,73 | 1,63% | 634.498,00 |
| 19.03.2025 | 17,98 | 18,68 | 17,67 | 18,43 | 3,37% | 553.263,00 |
| 18.03.2025 | 18,16 | 18,32 | 17,65 | 17,83 | -2,46% | 408.090,00 |
| 17.03.2025 | 18,31 | 18,83 | 18,26 | 18,28 | -0,33% | 611.645,00 |
| 14.03.2025 | 17,48 | 18,38 | 17,24 | 18,34 | 4,92% | 541.428,00 |
| 13.03.2025 | 17,64 | 17,88 | 17,44 | 17,48 | -1,13% | 442.969,00 |
| 12.03.2025 | 17,64 | 17,92 | 17,25 | 17,68 | 1,14% | 771.545,00 |
| 11.03.2025 | 17,68 | 18,40 | 16,93 | 17,48 | -1,13% | 770.754,00 |
| 10.03.2025 | 17,81 | 18,26 | 17,16 | 17,68 | -1,45% | 840.700,00 |
| 07.03.2025 | 16,95 | 17,98 | 16,74 | 17,94 | 5,53% | 891.308,00 |
| 06.03.2025 | 16,20 | 17,14 | 16,07 | 17,00 | 2,72% | 582.076,00 |
| 05.03.2025 | 15,98 | 16,65 | 15,84 | 16,55 | 3,76% | 885.817,00 |
| 04.03.2025 | 15,89 | 16,26 | 15,48 | 15,95 | -1,73% | 829.211,00 |
| 03.03.2025 | 17,50 | 17,52 | 15,96 | 16,23 | -6,88% | 1.127.275,00 |
| 28.02.2025 | 17,35 | 17,76 | 17,19 | 17,43 | -0,11% | 548.215,00 |
| 27.02.2025 | 17,77 | 18,11 | 17,44 | 17,45 | -1,86% | 664.358,00 |
| 26.02.2025 | 18,42 | 18,53 | 17,73 | 17,78 | -2,84% | 1.149.362,00 |
| 25.02.2025 | 18,63 | 18,63 | 17,41 | 18,30 | -0,87% | 1.551.202,00 |
| 24.02.2025 | 18,93 | 18,96 | 18,13 | 18,46 | -2,33% | 1.302.296,00 |
| 21.02.2025 | 20,35 | 20,39 | 18,86 | 18,90 | -5,88% | 839.448,00 |
| 20.02.2025 | 20,64 | 20,70 | 19,96 | 20,08 | -3,09% | 687.421,00 |
| 19.02.2025 | 20,64 | 21,35 | 20,41 | 20,72 | 1,22% | 825.715,00 |
| 18.02.2025 | 20,47 | 20,82 | 19,93 | 20,47 | 0,27% | 1.723.977,00 |
| 17.02.2025 | 20,40 | 20,44 | 20,40 | 20,41 | -0,32% | - |
| 14.02.2025 | 20,50 | 21,09 | 19,95 | 20,48 | -0,10% | 1.013.296,00 |
| 13.02.2025 | 20,34 | 20,59 | 20,00 | 20,50 | 3,33% | 1.159.225,00 |
| 12.02.2025 | 20,32 | 20,58 | 19,55 | 19,84 | -4,94% | 1.770.303,00 |
| 11.02.2025 | 26,08 | 26,23 | 19,61 | 20,87 | -41,18% | 4.574.878,00 |
| 10.02.2025 | 34,71 | 35,53 | 33,95 | 35,48 | 3,59% | 292.600,00 |
| 07.02.2025 | 34,70 | 34,73 | 34,03 | 34,25 | -1,41% | 158.758,00 |
| 06.02.2025 | 34,93 | 35,30 | 34,53 | 34,74 | -0,23% | 167.150,00 |
| 05.02.2025 | 35,50 | 35,80 | 34,70 | 34,82 | -1,69% | 141.788,00 |
| 04.02.2025 | 34,43 | 35,45 | 34,42 | 35,42 | 2,64% | 172.499,00 |
| 03.02.2025 | 35,39 | 35,63 | 34,47 | 34,51 | -5,24% | 170.427,00 |
| 31.01.2025 | 36,57 | 37,28 | 36,20 | 36,42 | -0,76% | 432.860,00 |
| 30.01.2025 | 37,11 | 37,50 | 36,57 | 36,70 | -0,08% | 195.024,00 |
| 29.01.2025 | 36,85 | 37,37 | 36,07 | 36,73 | 0,44% | 166.441,00 |
| 28.01.2025 | 36,85 | 37,16 | 36,50 | 36,57 | -0,84% | 126.110,00 |
| 27.01.2025 | 37,18 | 37,68 | 36,76 | 36,88 | -1,36% | 177.305,00 |
| 24.01.2025 | 37,10 | 37,76 | 36,97 | 37,39 | 0,78% | 159.607,00 |
| 23.01.2025 | 37,03 | 37,60 | 36,83 | 37,10 | -0,24% | 187.961,00 |
| 22.01.2025 | 37,43 | 37,81 | 37,15 | 37,19 | -1,12% | 320.439,00 |
| 21.01.2025 | 36,73 | 37,66 | 36,54 | 37,61 | 3,61% | 155.252,00 |
| 17.01.2025 | 36,45 | 36,68 | 36,05 | 36,30 | 0,69% | 129.392,00 |
| 16.01.2025 | 35,76 | 36,15 | 35,44 | 36,05 | 0,70% | 106.839,00 |
| 15.01.2025 | 36,46 | 36,84 | 35,60 | 35,80 | 0,96% | 120.790,00 |
| 14.01.2025 | 35,28 | 35,76 | 34,93 | 35,46 | 1,55% | 125.338,00 |
| 13.01.2025 | 34,11 | 35,00 | 34,11 | 34,92 | 1,51% | 103.415,00 |
| 10.01.2025 | 34,55 | 34,55 | 33,95 | 34,40 | -2,38% | 136.752,00 |
| 08.01.2025 | 34,98 | 35,48 | 34,30 | 35,24 | -0,17% | 182.469,00 |
| 07.01.2025 | 36,77 | 37,14 | 35,11 | 35,30 | -4,44% | 178.865,00 |
| 06.01.2025 | 36,86 | 37,54 | 36,83 | 36,94 | 0,44% | 223.318,00 |
| 03.01.2025 | 37,01 | 37,01 | 36,40 | 36,78 | -0,43% | 122.934,00 |
| 02.01.2025 | 37,65 | 37,78 | 36,75 | 36,94 | -0,81% | 167.697,00 |
| 31.12.2024 | 37,54 | 37,97 | 37,13 | 37,24 | -0,16% | 92.291,00 |
| 30.12.2024 | 37,13 | 37,55 | 36,41 | 37,30 | -0,37% | 151.034,00 |
| 27.12.2024 | 37,67 | 38,31 | 37,19 | 37,44 | -1,40% | 199.882,00 |
| 26.12.2024 | 37,08 | 38,05 | 36,92 | 37,97 | 1,85% | 100.437,00 |
| 24.12.2024 | 36,98 | 37,28 | 36,60 | 37,28 | 1,86% | 65.485,00 |
| 23.12.2024 | 36,53 | 36,73 | 36,25 | 36,60 | 0,11% | 164.740,00 |
| 20.12.2024 | 36,33 | 37,32 | 35,86 | 36,56 | -0,22% | 331.676,00 |
| 19.12.2024 | 37,46 | 37,74 | 36,27 | 36,64 | -1,58% | 314.009,00 |
| 18.12.2024 | 38,66 | 39,15 | 36,83 | 37,23 | -3,12% | 605.325,00 |
| 17.12.2024 | 38,54 | 38,90 | 38,19 | 38,43 | -0,85% | 202.120,00 |
| 16.12.2024 | 38,72 | 39,26 | 38,35 | 38,76 | -0,36% | 186.462,00 |
| 13.12.2024 | 38,97 | 39,18 | 38,50 | 38,90 | -0,38% | 178.878,00 |
| 12.12.2024 | 40,13 | 40,39 | 39,05 | 39,05 | -3,22% | 244.869,00 |
| 11.12.2024 | 40,80 | 40,87 | 40,22 | 40,35 | 0,40% | 216.708,00 |
| 10.12.2024 | 40,34 | 40,76 | 39,63 | 40,19 | -0,99% | 338.382,00 |
| 09.12.2024 | 39,99 | 41,05 | 39,90 | 40,59 | 2,22% | 344.669,00 |
| 06.12.2024 | 39,96 | 39,96 | 39,47 | 39,71 | 0,15% | 271.403,00 |
| 05.12.2024 | 39,50 | 39,86 | 39,07 | 39,65 | 0,20% | 301.919,00 |
| 04.12.2024 | 39,00 | 39,72 | 39,00 | 39,57 | 1,54% | 222.520,00 |
| 03.12.2024 | 39,15 | 39,15 | 38,36 | 38,97 | -0,33% | 280.535,00 |
| 02.12.2024 | 39,16 | 39,68 | 38,92 | 39,10 | -0,48% | 188.145,00 |
| 29.11.2024 | 39,17 | 39,67 | 39,02 | 39,29 | 0,49% | 160.238,00 |
| 27.11.2024 | 38,92 | 39,60 | 38,92 | 39,10 | 0,59% | 230.643,00 |
| 26.11.2024 | 39,50 | 39,80 | 38,78 | 38,87 | -2,80% | 241.027,00 |
| 25.11.2024 | 39,02 | 40,52 | 39,02 | 39,99 | 3,79% | 268.253,00 |
| 22.11.2024 | 37,40 | 38,79 | 36,88 | 38,53 | 3,74% | 212.201,00 |
| 21.11.2024 | 36,21 | 37,21 | 36,06 | 37,14 | 3,15% | 177.833,00 |
| 20.11.2024 | 35,79 | 36,02 | 35,36 | 36,01 | 0,10% | 99.138,00 |
| 19.11.2024 | 36,10 | 36,26 | 35,70 | 35,97 | -2,02% | 161.192,00 |
| 18.11.2024 | 37,05 | 37,21 | 36,69 | 36,71 | -1,16% | 212.829,00 |
| 15.11.2024 | 37,68 | 37,81 | 36,87 | 37,14 | -0,77% | 292.470,00 |
| 14.11.2024 | 37,57 | 37,84 | 36,83 | 37,43 | -0,45% | 326.608,00 |
| 13.11.2024 | 37,47 | 38,04 | 37,30 | 37,60 | 0,72% | 341.539,00 |
| 12.11.2024 | 36,96 | 37,69 | 36,33 | 37,33 | 0,51% | 397.886,00 |
| 11.11.2024 | 36,73 | 37,14 | 36,51 | 37,14 | 2,31% | 190.588,00 |