14,741$
3,59%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,13 | 14,98 | 13,61 | 14,66 | 2,91% | 554.702,00 |
| 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 |
| 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 |