16,665$
-0,54%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,72 | 18,10 | 16,74 | 16,76 | -9,19% | 3,00 |
| 05.03.2026 | 18,40 | 18,76 | 17,57 | 18,45 | -0,27% | 3,00 |
| 04.03.2026 | 18,88 | 19,14 | 18,39 | 18,50 | -1,54% | 435.042,00 |
| 03.03.2026 | 18,33 | 18,90 | 18,10 | 18,79 | -1,62% | 487.472,00 |
| 02.03.2026 | 18,50 | 19,13 | 18,45 | 19,10 | 0,63% | 276.586,00 |
| 27.02.2026 | 18,77 | 19,10 | 18,32 | 18,98 | -1,09% | 417.002,00 |
| 26.02.2026 | 19,78 | 19,80 | 18,71 | 19,19 | -1,79% | 493.670,00 |
| 25.02.2026 | 19,48 | 19,65 | 18,85 | 19,54 | 1,82% | 361.018,00 |
| 24.02.2026 | 18,60 | 19,24 | 18,51 | 19,19 | 3,51% | 885.216,00 |
| 23.02.2026 | 19,11 | 19,19 | 18,31 | 18,54 | -2,93% | 338.230,00 |
| 20.02.2026 | 19,06 | 19,41 | 18,60 | 19,10 | -0,42% | 288.947,00 |
| 19.02.2026 | 19,19 | 19,31 | 18,90 | 19,18 | -0,21% | 443.022,00 |
| 18.02.2026 | 19,51 | 20,04 | 19,02 | 19,22 | -3,22% | 551.017,00 |
| 17.02.2026 | 20,26 | 20,34 | 19,78 | 19,86 | -2,31% | 376.667,00 |
| 13.02.2026 | 21,41 | 21,88 | 20,32 | 20,33 | -4,08% | 651.244,00 |
| 12.02.2026 | 23,12 | 23,71 | 20,83 | 21,20 | -8,92% | 872.015,00 |
| 11.02.2026 | 23,16 | 23,91 | 22,66 | 23,27 | 1,48% | 849.620,00 |
| 10.02.2026 | 23,55 | 24,40 | 22,43 | 22,93 | 0,13% | 618.875,00 |
| 09.02.2026 | 22,63 | 23,58 | 22,39 | 22,90 | 0,62% | 617.022,00 |
| 06.02.2026 | 21,32 | 23,07 | 21,32 | 22,76 | 8,38% | 488.702,00 |
| 05.02.2026 | 21,33 | 21,52 | 20,49 | 21,00 | -2,69% | 409.040,00 |
| 04.02.2026 | 21,33 | 22,41 | 21,18 | 21,58 | 2,42% | 919.747,00 |
| 03.02.2026 | 21,16 | 21,56 | 20,59 | 21,07 | -0,14% | 344.352,00 |
| 02.02.2026 | 20,94 | 21,31 | 20,63 | 21,10 | 0,09% | 479.554,00 |
| 30.01.2026 | 20,75 | 21,43 | 20,52 | 21,08 | -0,19% | 1.556.605,00 |
| 29.01.2026 | 21,00 | 21,28 | 20,75 | 21,12 | 1,78% | 332.965,00 |
| 28.01.2026 | 20,75 | 21,03 | 20,28 | 20,75 | 0,00% | 422.463,00 |
| 27.01.2026 | 20,42 | 20,83 | 20,36 | 20,75 | 1,22% | 433.865,00 |
| 26.01.2026 | 20,97 | 21,23 | 20,26 | 20,50 | -2,19% | 321.404,00 |
| 23.01.2026 | 21,27 | 21,27 | 20,78 | 20,96 | -1,41% | 310.594,00 |
| 22.01.2026 | 21,06 | 21,55 | 21,01 | 21,26 | 1,77% | 370.566,00 |
| 21.01.2026 | 20,12 | 21,12 | 19,83 | 20,89 | 4,40% | 316.128,00 |
| 20.01.2026 | 20,16 | 20,43 | 19,75 | 20,01 | -4,00% | 480.377,00 |
| 19.01.2026 | 20,68 | 20,84 | 20,62 | 20,84 | 0,26% | - |
| 16.01.2026 | 21,18 | 21,26 | 20,58 | 20,79 | -2,62% | 452.138,00 |
| 15.01.2026 | 20,81 | 21,40 | 20,69 | 21,35 | 3,49% | 349.497,00 |
| 14.01.2026 | 20,21 | 21,55 | 20,00 | 20,63 | 3,00% | 555.991,00 |
| 13.01.2026 | 19,68 | 20,59 | 19,68 | 20,03 | 1,78% | 328.302,00 |
| 12.01.2026 | 19,59 | 19,96 | 19,33 | 19,68 | -0,05% | 253.109,00 |
| 09.01.2026 | 19,29 | 19,75 | 18,84 | 19,69 | 2,13% | 257.098,00 |
| 08.01.2026 | 18,66 | 19,49 | 18,66 | 19,28 | 2,88% | 208.813,00 |
| 07.01.2026 | 19,36 | 19,36 | 18,54 | 18,74 | -3,35% | 255.695,00 |
| 06.01.2026 | 18,13 | 19,41 | 17,94 | 19,39 | 5,96% | 318.628,00 |
| 05.01.2026 | 17,31 | 18,64 | 17,31 | 18,30 | 6,40% | 333.199,00 |
| 02.01.2026 | 17,32 | 17,48 | 17,13 | 17,20 | -0,29% | 145.929,00 |
| 31.12.2025 | 17,62 | 17,64 | 17,22 | 17,25 | -2,21% | 141.762,00 |
| 30.12.2025 | 17,68 | 17,86 | 17,60 | 17,64 | -0,17% | 123.436,00 |
| 29.12.2025 | 17,63 | 17,72 | 17,46 | 17,67 | -0,67% | 135.227,00 |
| 26.12.2025 | 17,75 | 17,80 | 17,46 | 17,79 | 0,11% | 113.184,00 |
| 24.12.2025 | 17,78 | 17,88 | 17,59 | 17,77 | 1,02% | 101.092,00 |
| 23.12.2025 | 17,41 | 17,64 | 17,27 | 17,59 | 0,06% | 123.150,00 |
| 22.12.2025 | 17,31 | 17,67 | 17,30 | 17,58 | 1,68% | 195.503,00 |
| 19.12.2025 | 17,30 | 17,34 | 17,00 | 17,29 | -0,58% | 304.352,00 |
| 18.12.2025 | 17,50 | 17,70 | 17,28 | 17,39 | 0,40% | 177.449,00 |
| 17.12.2025 | 17,55 | 17,85 | 17,24 | 17,32 | -1,53% | 153.512,00 |
| 16.12.2025 | 17,70 | 17,94 | 17,43 | 17,59 | -0,57% | 171.359,00 |
| 15.12.2025 | 18,07 | 18,14 | 17,50 | 17,69 | -1,01% | 215.674,00 |
| 12.12.2025 | 18,00 | 18,15 | 17,70 | 17,87 | -0,83% | 178.903,00 |
| 11.12.2025 | 17,69 | 18,13 | 17,61 | 18,02 | 1,41% | 247.716,00 |
| 10.12.2025 | 16,98 | 18,04 | 16,98 | 17,77 | 4,65% | 397.243,00 |
| 09.12.2025 | 16,99 | 17,12 | 16,62 | 16,98 | -0,47% | 117.815,00 |
| 08.12.2025 | 17,35 | 17,36 | 16,80 | 17,06 | -0,52% | 230.083,00 |
| 05.12.2025 | 17,02 | 17,43 | 16,96 | 17,15 | 0,35% | 145.957,00 |
| 04.12.2025 | 17,02 | 17,49 | 16,94 | 17,09 | 0,35% | 196.014,00 |
| 03.12.2025 | 16,42 | 17,05 | 16,42 | 17,03 | 3,97% | 167.536,00 |
| 02.12.2025 | 16,45 | 16,48 | 16,16 | 16,38 | 0,68% | 161.657,00 |
| 01.12.2025 | 16,18 | 16,51 | 16,17 | 16,27 | -1,03% | 181.739,00 |
| 28.11.2025 | 16,53 | 16,56 | 16,29 | 16,44 | -0,54% | 164.013,00 |
| 26.11.2025 | 15,92 | 16,55 | 15,92 | 16,53 | 2,04% | 199.598,00 |
| 25.11.2025 | 15,49 | 16,38 | 15,49 | 16,20 | 4,65% | 272.775,00 |
| 24.11.2025 | 15,12 | 15,63 | 14,75 | 15,48 | 2,38% | 245.356,00 |
| 21.11.2025 | 14,20 | 15,18 | 14,04 | 15,12 | 6,33% | 221.687,00 |
| 20.11.2025 | 14,66 | 14,87 | 14,05 | 14,22 | -0,84% | 324.215,00 |
| 19.11.2025 | 14,48 | 14,48 | 14,11 | 14,34 | 0,56% | 233.798,00 |
| 18.11.2025 | 14,34 | 14,47 | 14,11 | 14,26 | -1,31% | 230.852,00 |
| 17.11.2025 | 14,93 | 15,05 | 14,34 | 14,45 | -3,34% | 389.885,00 |
| 14.11.2025 | 15,11 | 15,25 | 14,42 | 14,95 | -2,99% | 400.436,00 |
| 13.11.2025 | 15,69 | 15,78 | 15,22 | 15,41 | -2,47% | 281.523,00 |
| 12.11.2025 | 15,48 | 15,87 | 15,44 | 15,80 | 2,60% | 250.681,00 |
| 11.11.2025 | 15,81 | 15,82 | 15,28 | 15,40 | -2,65% | 273.273,00 |
| 10.11.2025 | 16,09 | 16,09 | 15,38 | 15,82 | 1,09% | 274.186,00 |
| 07.11.2025 | 15,42 | 15,68 | 15,05 | 15,65 | -0,06% | 445.799,00 |
| 06.11.2025 | 15,92 | 16,04 | 15,36 | 15,66 | -0,95% | 312.197,00 |
| 05.11.2025 | 15,51 | 15,95 | 14,94 | 15,81 | 4,08% | 280.598,00 |
| 04.11.2025 | 15,78 | 16,12 | 15,09 | 15,19 | -5,18% | 346.905,00 |
| 03.11.2025 | 16,28 | 16,58 | 15,89 | 16,02 | -1,29% | 351.326,00 |
| 31.10.2025 | 17,27 | 17,34 | 16,06 | 16,23 | -6,46% | 420.318,00 |
| 30.10.2025 | 17,36 | 18,85 | 16,73 | 17,35 | 15,28% | 894.325,00 |
| 29.10.2025 | 15,40 | 15,77 | 15,01 | 15,05 | -2,27% | 860.214,00 |
| 28.10.2025 | 15,67 | 15,71 | 15,36 | 15,40 | -1,91% | 183.048,00 |
| 27.10.2025 | 15,94 | 16,15 | 15,62 | 15,70 | -0,32% | 172.198,00 |
| 24.10.2025 | 15,66 | 15,91 | 15,61 | 15,75 | 1,97% | 209.999,00 |
| 23.10.2025 | 14,90 | 15,49 | 14,89 | 15,45 | 4,29% | - |
| 22.10.2025 | 16,04 | 16,04 | 14,75 | 14,81 | -7,67% | 379.854,00 |
| 21.10.2025 | 15,08 | 16,33 | 15,08 | 16,04 | 5,87% | 393.768,00 |
| 20.10.2025 | 14,93 | 15,32 | 14,70 | 15,15 | 3,11% | 202.229,00 |
| 17.10.2025 | 14,65 | 14,85 | 14,55 | 14,69 | -0,72% | - |
| 16.10.2025 | 15,65 | 15,73 | 14,60 | 14,80 | -5,01% | 402.328,00 |
| 15.10.2025 | 15,44 | 15,68 | 15,27 | 15,58 | 2,10% | 418.506,00 |
| 14.10.2025 | 14,40 | 15,51 | 14,39 | 15,26 | 3,39% | 261.775,00 |