15,294$
3,06%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,13 | 15,66 | 15,12 | 15,35 | 3,44% | 403.406,00 |
| 05.06.2025 | 14,87 | 15,26 | 14,78 | 14,84 | -0,27% | 655.881,00 |
| 04.06.2025 | 14,86 | 15,08 | 14,70 | 14,88 | -0,13% | 421.163,00 |
| 03.06.2025 | 13,82 | 14,92 | 13,82 | 14,90 | 7,97% | 883.382,00 |
| 02.06.2025 | 14,52 | 14,52 | 13,66 | 13,80 | -5,22% | 1.225.594,00 |
| 30.05.2025 | 15,15 | 15,16 | 14,47 | 14,56 | -4,65% | 1.567.917,00 |
| 29.05.2025 | 15,77 | 16,06 | 15,03 | 15,27 | -2,61% | 973.544,00 |
| 28.05.2025 | 18,99 | 19,17 | 15,56 | 15,68 | -11,81% | 748.013,00 |
| 27.05.2025 | 16,83 | 17,91 | 16,61 | 17,78 | 8,28% | 673.403,00 |
| 23.05.2025 | 16,17 | 16,51 | 16,08 | 16,42 | -0,67% | 481.393,00 |
| 22.05.2025 | 16,41 | 16,68 | 16,11 | 16,53 | 0,55% | 471.716,00 |
| 21.05.2025 | 17,26 | 17,40 | 16,30 | 16,44 | -6,86% | 580.800,00 |
| 20.05.2025 | 17,88 | 17,96 | 17,55 | 17,65 | -1,29% | 382.970,00 |
| 19.05.2025 | 17,28 | 17,91 | 17,28 | 17,88 | 0,28% | 301.717,00 |
| 16.05.2025 | 17,57 | 18,02 | 17,35 | 17,83 | 1,48% | 310.834,00 |
| 15.05.2025 | 17,83 | 18,03 | 17,46 | 17,57 | -1,51% | 248.206,00 |
| 14.05.2025 | 18,05 | 18,34 | 17,45 | 17,84 | -2,14% | 460.137,00 |
| 13.05.2025 | 18,08 | 18,37 | 17,70 | 18,23 | 1,84% | 281.150,00 |
| 12.05.2025 | 17,58 | 18,47 | 17,58 | 17,90 | 8,42% | 360.953,00 |
| 09.05.2025 | 16,56 | 16,76 | 16,34 | 16,51 | -0,06% | 223.910,00 |
| 08.05.2025 | 15,52 | 16,69 | 15,41 | 16,52 | 7,62% | 317.456,00 |
| 07.05.2025 | 15,26 | 15,46 | 15,13 | 15,35 | 0,92% | 301.927,00 |
| 06.05.2025 | 15,05 | 15,46 | 14,27 | 15,21 | -0,98% | 263.426,00 |
| 05.05.2025 | 15,53 | 15,73 | 15,29 | 15,36 | -2,54% | 301.918,00 |
| 02.05.2025 | 15,20 | 16,04 | 15,18 | 15,76 | 5,49% | 394.830,00 |
| 01.05.2025 | 15,19 | 15,38 | 14,71 | 14,94 | 0,61% | 396.860,00 |
| 30.04.2025 | 14,74 | 14,96 | 14,25 | 14,85 | -1,66% | 283.623,00 |
| 29.04.2025 | 14,90 | 15,22 | 14,76 | 15,10 | 0,53% | 202.585,00 |
| 28.04.2025 | 14,99 | 15,32 | 14,71 | 15,02 | 0,67% | 333.595,00 |
| 25.04.2025 | 14,71 | 14,99 | 14,50 | 14,92 | 1,02% | 564.540,00 |
| 24.04.2025 | 13,75 | 14,83 | 13,75 | 14,77 | 7,26% | 403.036,00 |
| 23.04.2025 | 14,02 | 14,66 | 13,76 | 13,77 | 1,62% | 431.440,00 |
| 22.04.2025 | 13,38 | 13,60 | 12,99 | 13,55 | 4,39% | 388.070,00 |
| 21.04.2025 | 13,01 | 13,15 | 12,50 | 12,98 | -1,14% | 633.384,00 |
| 17.04.2025 | 13,11 | 13,34 | 12,84 | 13,13 | 0,23% | 385.920,00 |
| 16.04.2025 | 13,52 | 13,52 | 12,90 | 13,10 | -3,39% | 317.822,00 |
| 15.04.2025 | 13,35 | 13,83 | 13,22 | 13,56 | 0,59% | 1.051.997,00 |
| 14.04.2025 | 13,29 | 13,61 | 12,92 | 13,48 | 4,01% | 456.272,00 |
| 11.04.2025 | 12,62 | 12,98 | 12,04 | 12,96 | 2,21% | 537.743,00 |
| 10.04.2025 | 13,53 | 13,61 | 12,35 | 12,68 | -8,51% | 632.478,00 |
| 09.04.2025 | 12,60 | 14,08 | 11,78 | 13,86 | 7,44% | 1.225.298,00 |
| 08.04.2025 | 14,42 | 14,42 | 12,70 | 12,90 | -7,39% | 643.793,00 |
| 07.04.2025 | 13,84 | 14,93 | 13,28 | 13,93 | -4,26% | 564.833,00 |
| 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 |