15,598$
0,38%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 15,48 | 16,06 | 15,22 | 15,53 | -1,08% | 450.160,00 |
| 22.07.2026 | 14,73 | 15,92 | 14,73 | 15,70 | 6,22% | 656.811,00 |
| 21.07.2026 | 14,68 | 14,87 | 14,47 | 14,78 | 3,14% | 548.554,00 |
| 20.07.2026 | 14,37 | 14,82 | 14,11 | 14,33 | -0,21% | 518.929,00 |
| 17.07.2026 | 14,50 | 14,86 | 14,24 | 14,36 | -2,71% | 322.912,00 |
| 16.07.2026 | 13,93 | 14,85 | 13,93 | 14,76 | 4,87% | 667.478,00 |
| 15.07.2026 | 13,29 | 14,17 | 13,25 | 14,08 | 6,79% | 509.920,00 |
| 14.07.2026 | 13,47 | 13,47 | 12,82 | 13,18 | 1,38% | 548.928,00 |
| 13.07.2026 | 13,08 | 13,32 | 12,95 | 13,00 | -1,81% | 587.448,00 |
| 10.07.2026 | 13,50 | 13,78 | 13,20 | 13,24 | -1,85% | 647.484,00 |
| 09.07.2026 | 13,49 | 13,72 | 13,22 | 13,49 | 2,20% | 469.655,00 |
| 08.07.2026 | 13,22 | 13,25 | 12,58 | 13,20 | -0,60% | 571.044,00 |
| 07.07.2026 | 13,87 | 13,98 | 13,10 | 13,28 | -5,14% | 470.115,00 |
| 06.07.2026 | 13,63 | 14,07 | 13,51 | 14,00 | 3,32% | 601.707,00 |
| 02.07.2026 | 14,22 | 14,70 | 13,01 | 13,55 | -6,81% | 803.426,00 |
| 01.07.2026 | 14,99 | 15,09 | 14,45 | 14,54 | -3,90% | 476.341,00 |
| 30.06.2026 | 14,62 | 15,22 | 14,45 | 15,13 | 5,00% | 386.085,00 |
| 29.06.2026 | 14,44 | 14,53 | 13,85 | 14,41 | -0,41% | 466.897,00 |
| 26.06.2026 | 14,79 | 14,82 | 14,40 | 14,47 | -2,36% | 872.799,00 |
| 25.06.2026 | 14,15 | 15,13 | 14,09 | 14,82 | 6,16% | 577.511,00 |
| 24.06.2026 | 14,33 | 14,52 | 13,62 | 13,96 | -0,71% | 611.875,00 |
| 23.06.2026 | 14,20 | 14,50 | 14,00 | 14,06 | -3,43% | 594.764,00 |
| 22.06.2026 | 14,69 | 14,82 | 14,25 | 14,56 | -0,85% | 493.023,00 |
| 19.06.2026 | 14,67 | 14,68 | 14,67 | 14,68 | -0,04% | - |
| 18.06.2026 | 14,36 | 14,91 | 14,21 | 14,69 | 5,15% | 1.131.928,00 |
| 17.06.2026 | 13,92 | 14,61 | 13,78 | 13,97 | 0,14% | 808.507,00 |
| 16.06.2026 | 15,06 | 15,11 | 13,84 | 13,95 | -7,19% | 862.908,00 |
| 15.06.2026 | 14,54 | 15,70 | 14,36 | 15,03 | 8,68% | 1.500.598,00 |
| 12.06.2026 | 13,45 | 14,21 | 13,33 | 13,83 | 3,52% | 750.491,00 |
| 11.06.2026 | 12,50 | 13,40 | 11,99 | 13,36 | 10,32% | 1.069.094,00 |
| 10.06.2026 | 12,77 | 13,00 | 12,10 | 12,11 | -4,65% | 677.407,00 |
| 09.06.2026 | 12,75 | 13,54 | 12,55 | 12,70 | 2,09% | 1.135.070,00 |
| 08.06.2026 | 12,95 | 13,17 | 12,43 | 12,44 | -3,42% | 939.180,00 |
| 05.06.2026 | 13,85 | 14,29 | 12,82 | 12,88 | -8,52% | 1.266.089,00 |
| 04.06.2026 | 14,01 | 14,50 | 13,01 | 14,08 | -9,28% | 1.679.270,00 |
| 03.06.2026 | 15,77 | 15,77 | 15,12 | 15,52 | -1,87% | 352.819,00 |
| 02.06.2026 | 15,60 | 15,94 | 15,58 | 15,82 | 1,44% | 247.421,00 |
| 01.06.2026 | 15,90 | 15,90 | 15,11 | 15,59 | -2,32% | 277.770,00 |
| 29.05.2026 | 16,11 | 16,36 | 15,90 | 15,96 | -0,87% | 323.667,00 |
| 28.05.2026 | 16,12 | 16,22 | 15,74 | 16,10 | -1,08% | 276.472,00 |
| 27.05.2026 | 16,22 | 16,44 | 15,96 | 16,28 | 2,88% | 376.783,00 |
| 26.05.2026 | 15,14 | 16,10 | 15,14 | 15,82 | 5,89% | 450.689,00 |
| 22.05.2026 | 14,75 | 15,11 | 14,65 | 14,94 | 1,94% | 413.916,00 |
| 21.05.2026 | 14,13 | 14,98 | 13,61 | 14,66 | 2,91% | 554.706,00 |
| 20.05.2026 | 14,00 | 14,42 | 13,77 | 14,24 | 3,04% | 468.779,00 |
| 19.05.2026 | 13,75 | 13,84 | 13,33 | 13,82 | -0,93% | 365.835,00 |
| 18.05.2026 | 14,33 | 14,61 | 13,89 | 13,95 | -2,31% | 335.014,00 |
| 15.05.2026 | 14,75 | 14,86 | 14,15 | 14,28 | -4,86% | 303.502,00 |
| 14.05.2026 | 15,10 | 15,44 | 14,91 | 15,01 | 0,00% | 316.008,00 |
| 13.05.2026 | 15,47 | 15,47 | 14,91 | 15,01 | -2,97% | 271.283,00 |
| 12.05.2026 | 15,45 | 15,74 | 15,13 | 15,47 | -1,56% | 256.719,00 |
| 11.05.2026 | 15,93 | 16,07 | 15,66 | 15,72 | -1,35% | 301.440,00 |
| 08.05.2026 | 15,95 | 15,97 | 15,64 | 15,93 | 0,82% | 188.221,00 |
| 07.05.2026 | 16,06 | 16,41 | 15,74 | 15,80 | -2,47% | 230.706,00 |
| 06.05.2026 | 16,00 | 16,24 | 15,66 | 16,20 | 5,78% | 281.302,00 |
| 05.05.2026 | 14,96 | 15,39 | 14,82 | 15,32 | 3,69% | 213.001,00 |
| 04.05.2026 | 15,18 | 15,42 | 14,65 | 14,77 | -3,97% | 226.503,00 |
| 01.05.2026 | 15,44 | 15,60 | 15,18 | 15,38 | -0,45% | 221.919,00 |
| 30.04.2026 | 14,85 | 15,51 | 14,80 | 15,45 | 4,60% | 222.337,00 |
| 29.04.2026 | 15,62 | 15,62 | 14,68 | 14,77 | -5,20% | 287.894,00 |
| 28.04.2026 | 16,00 | 16,02 | 15,55 | 15,58 | -2,69% | 243.626,00 |
| 27.04.2026 | 16,12 | 16,37 | 15,92 | 16,01 | -0,50% | 294.869,00 |
| 24.04.2026 | 15,86 | 16,19 | 15,53 | 16,09 | 1,32% | 220.672,00 |
| 23.04.2026 | 15,89 | 16,09 | 15,59 | 15,88 | 1,53% | 201.802,00 |
| 22.04.2026 | 15,79 | 16,19 | 15,49 | 15,64 | 0,00% | 395.713,00 |
| 21.04.2026 | 16,16 | 16,42 | 15,59 | 15,64 | -2,43% | 259.240,00 |
| 20.04.2026 | 15,56 | 16,09 | 15,53 | 16,03 | 2,04% | 253.860,00 |
| 17.04.2026 | 15,40 | 16,13 | 15,33 | 15,71 | 4,80% | 380.270,00 |
| 16.04.2026 | 15,08 | 15,27 | 14,98 | 14,99 | -0,86% | 233.093,00 |
| 15.04.2026 | 16,11 | 16,31 | 14,97 | 15,12 | -6,15% | 369.627,00 |
| 14.04.2026 | 16,03 | 16,33 | 15,95 | 16,11 | 0,97% | 306.673,00 |
| 13.04.2026 | 15,54 | 15,97 | 15,39 | 15,96 | 1,82% | 193.012,00 |
| 10.04.2026 | 15,66 | 15,80 | 15,34 | 15,67 | 0,77% | 273.148,00 |
| 09.04.2026 | 14,81 | 15,68 | 14,81 | 15,55 | 4,08% | 442.444,00 |
| 08.04.2026 | 14,72 | 15,36 | 14,72 | 14,94 | 7,56% | 399.362,00 |
| 07.04.2026 | 13,91 | 14,03 | 13,54 | 13,89 | -1,21% | 964.394,00 |
| 06.04.2026 | 13,95 | 14,14 | 13,85 | 14,06 | 0,79% | 355.288,00 |
| 02.04.2026 | 13,93 | 14,56 | 13,60 | 13,95 | -2,79% | 529.166,00 |
| 01.04.2026 | 14,69 | 15,02 | 14,31 | 14,35 | -1,51% | 381.560,00 |
| 31.03.2026 | 14,44 | 14,63 | 14,02 | 14,57 | 4,37% | 708.698,00 |
| 30.03.2026 | 14,31 | 14,54 | 13,82 | 13,96 | -0,78% | 503.641,00 |
| 27.03.2026 | 14,64 | 14,64 | 13,85 | 14,07 | -3,30% | 559.683,00 |
| 26.03.2026 | 14,90 | 15,28 | 14,44 | 14,55 | -4,15% | 305.435,00 |
| 25.03.2026 | 14,93 | 15,45 | 14,92 | 15,18 | 1,74% | 265.973,00 |
| 24.03.2026 | 14,35 | 15,30 | 14,21 | 14,92 | 2,61% | 454.710,00 |
| 23.03.2026 | 14,31 | 14,99 | 14,15 | 14,54 | 4,68% | 454.237,00 |
| 20.03.2026 | 14,14 | 14,33 | 13,78 | 13,89 | -2,18% | 578.225,00 |
| 19.03.2026 | 13,71 | 14,25 | 13,31 | 14,20 | 1,36% | 499.679,00 |
| 18.03.2026 | 14,45 | 14,88 | 13,88 | 14,01 | -2,78% | 563.985,00 |
| 17.03.2026 | 14,64 | 15,23 | 14,37 | 14,41 | -0,62% | 679.666,00 |
| 16.03.2026 | 15,00 | 15,17 | 14,33 | 14,50 | -1,02% | 866.434,00 |
| 13.03.2026 | 15,61 | 15,82 | 14,53 | 14,65 | -4,56% | 560.697,00 |
| 12.03.2026 | 15,89 | 16,04 | 15,23 | 15,35 | -5,71% | 509.552,00 |
| 11.03.2026 | 16,69 | 16,83 | 15,98 | 16,28 | -2,63% | 412.048,00 |
| 10.03.2026 | 16,69 | 17,33 | 16,56 | 16,72 | 0,24% | 502.914,00 |
| 09.03.2026 | 16,19 | 16,75 | 15,83 | 16,68 | -0,54% | 611.247,00 |
| 06.03.2026 | 17,72 | 18,10 | 16,74 | 16,77 | -9,11% | 545.916,00 |
| 05.03.2026 | 18,40 | 18,76 | 17,57 | 18,45 | -0,27% | 419.298,00 |
| 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 |