17,870$
-0,83%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 17,38 | 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 | 8,86% | 245.356,00 |
| 20.11.2025 | 14,66 | 14,86 | 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 | -6,23% | 389.885,00 |
| 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 | -1,42% | 351.326,00 |
| 31.10.2025 | 17,27 | 17,34 | 16,06 | 16,25 | -6,45% | 420.258,00 |
| 30.10.2025 | 17,36 | 18,85 | 16,73 | 17,37 | 15,11% | 891.761,00 |
| 29.10.2025 | 15,40 | 15,75 | 15,01 | 15,09 | -2,01% | 860.073,00 |
| 28.10.2025 | 15,67 | 15,71 | 15,36 | 15,40 | -1,91% | 182.939,00 |
| 27.10.2025 | 15,94 | 16,15 | 15,62 | 15,70 | -0,32% | 170.167,00 |
| 24.10.2025 | 15,66 | 15,91 | 15,61 | 15,75 | 2,07% | 209.999,00 |
| 23.10.2025 | 15,02 | 15,57 | 15,02 | 15,43 | 4,19% | 278.086,00 |
| 22.10.2025 | 16,04 | 16,04 | 14,75 | 14,81 | -7,67% | 379.853,00 |
| 21.10.2025 | 15,08 | 16,33 | 15,08 | 16,04 | 5,87% | 393.662,00 |
| 20.10.2025 | 14,93 | 15,32 | 14,70 | 15,15 | 3,06% | 202.228,00 |
| 17.10.2025 | 14,68 | 14,83 | 14,51 | 14,70 | -0,68% | 192.616,00 |
| 16.10.2025 | 15,65 | 15,73 | 14,60 | 14,80 | -4,98% | 402.328,00 |
| 15.10.2025 | 15,44 | 15,68 | 15,27 | 15,58 | 2,06% | 418.351,00 |
| 14.10.2025 | 14,40 | 15,51 | 14,39 | 15,26 | 3,39% | 261.731,00 |
| 13.10.2025 | 14,75 | 14,95 | 14,53 | 14,76 | 2,79% | 274.848,00 |
| 10.10.2025 | 14,81 | 15,11 | 14,36 | 14,36 | -2,51% | 406.804,00 |
| 09.10.2025 | 15,21 | 15,36 | 14,72 | 14,73 | -3,85% | 191.232,00 |
| 08.10.2025 | 14,82 | 15,47 | 14,74 | 15,32 | 4,01% | 176.334,00 |
| 07.10.2025 | 15,14 | 15,90 | 14,69 | 14,73 | -3,16% | 369.417,00 |
| 06.10.2025 | 15,24 | 15,33 | 14,74 | 15,21 | 2,22% | 335.608,00 |
| 02.10.2025 | 14,85 | 15,01 | 14,70 | 14,88 | 0,47% | 212.467,00 |
| 01.10.2025 | 14,32 | 14,87 | 14,28 | 14,81 | 3,28% | 292.368,00 |
| 30.09.2025 | 14,37 | 14,46 | 14,04 | 14,34 | -0,55% | 474.156,00 |
| 29.09.2025 | 14,74 | 14,74 | 14,29 | 14,42 | -1,30% | 345.319,00 |
| 26.09.2025 | 14,54 | 14,74 | 14,43 | 14,61 | 1,39% | 229.981,00 |
| 25.09.2025 | 14,52 | 14,82 | 14,29 | 14,41 | -2,24% | 252.768,00 |
| 24.09.2025 | 15,16 | 15,42 | 14,72 | 14,74 | -2,71% | 216.692,00 |
| 23.09.2025 | 15,61 | 15,90 | 15,09 | 15,15 | -3,01% | 235.904,00 |
| 22.09.2025 | 14,90 | 15,73 | 14,84 | 15,62 | 3,79% | 231.951,00 |
| 19.09.2025 | 15,63 | 15,65 | 15,01 | 15,05 | -3,90% | 408.058,00 |
| 18.09.2025 | 14,95 | 15,72 | 14,94 | 15,66 | 5,85% | 294.460,00 |
| 17.09.2025 | 14,87 | 15,90 | 14,74 | 14,80 | -0,24% | 502.692,00 |
| 16.09.2025 | 14,91 | 15,05 | 14,79 | 14,83 | 0,27% | 212.897,00 |
| 15.09.2025 | 14,67 | 15,00 | 14,40 | 14,79 | 2,42% | 277.101,00 |
| 12.09.2025 | 14,85 | 14,85 | 14,34 | 14,44 | -3,02% | 196.198,00 |
| 11.09.2025 | 14,49 | 14,93 | 14,49 | 14,89 | 2,62% | 213.192,00 |
| 10.09.2025 | 14,31 | 14,56 | 14,31 | 14,51 | 0,83% | 200.299,00 |
| 09.09.2025 | 14,85 | 14,85 | 14,33 | 14,39 | -3,46% | 180.039,00 |
| 08.09.2025 | 14,94 | 14,94 | 14,47 | 14,91 | 0,10% | 248.447,00 |
| 05.09.2025 | 15,01 | 15,30 | 14,58 | 14,89 | 0,00% | 492.537,00 |
| 04.09.2025 | 14,36 | 14,93 | 14,20 | 14,89 | 3,91% | 273.878,00 |
| 03.09.2025 | 14,72 | 14,84 | 14,14 | 14,33 | -3,37% | 421.655,00 |
| 02.09.2025 | 14,67 | 14,96 | 14,51 | 14,83 | -1,00% | 347.921,00 |
| 29.08.2025 | 15,20 | 15,30 | 14,87 | 14,98 | -1,58% | 809.817,00 |
| 28.08.2025 | 15,23 | 15,27 | 14,83 | 15,22 | 0,46% | 219.910,00 |
| 27.08.2025 | 15,15 | 15,32 | 14,99 | 15,15 | -0,46% | 232.576,00 |
| 26.08.2025 | 15,34 | 15,49 | 15,17 | 15,22 | -0,85% | 169.008,00 |
| 25.08.2025 | 15,39 | 15,47 | 15,08 | 15,35 | -0,26% | 173.394,00 |
| 22.08.2025 | 14,04 | 15,45 | 13,95 | 15,39 | 10,40% | 548.755,00 |
| 21.08.2025 | 14,10 | 14,10 | 13,81 | 13,94 | -1,41% | 290.188,00 |
| 20.08.2025 | 14,63 | 14,82 | 14,07 | 14,14 | -3,48% | 249.256,00 |
| 19.08.2025 | 14,65 | 14,96 | 14,49 | 14,65 | 0,69% | 239.201,00 |
| 18.08.2025 | 14,34 | 14,66 | 14,34 | 14,55 | 1,75% | 242.771,00 |
| 15.08.2025 | 14,82 | 14,82 | 14,21 | 14,30 | -2,59% | 228.550,00 |
| 14.08.2025 | 14,73 | 14,78 | 14,34 | 14,68 | -2,65% | 273.735,00 |
| 13.08.2025 | 14,46 | 15,13 | 14,42 | 15,08 | 4,79% | 368.360,00 |
| 12.08.2025 | 13,78 | 14,47 | 13,68 | 14,39 | 5,96% | 277.665,00 |
| 11.08.2025 | 13,93 | 14,10 | 13,55 | 13,58 | -2,30% | 281.535,00 |
| 08.08.2025 | 14,22 | 14,23 | 13,90 | 13,90 | -2,32% | 257.684,00 |
| 07.08.2025 | 14,20 | 14,44 | 14,07 | 14,23 | 1,79% | 229.918,00 |
| 06.08.2025 | 14,25 | 14,38 | 13,75 | 13,98 | -2,03% | 294.338,00 |
| 05.08.2025 | 13,90 | 14,29 | 13,90 | 14,27 | 3,78% | 319.735,00 |
| 04.08.2025 | 14,22 | 14,23 | 13,73 | 13,75 | -2,41% | 476.637,00 |
| 01.08.2025 | 14,25 | 14,29 | 13,67 | 14,09 | -3,82% | 434.520,00 |
| 31.07.2025 | 14,44 | 15,26 | 14,25 | 14,65 | 1,17% | 546.195,00 |
| 30.07.2025 | 17,44 | 17,44 | 13,90 | 14,48 | -14,12% | 1.481.506,00 |
| 29.07.2025 | 16,14 | 16,90 | 15,69 | 16,86 | 5,57% | 1.004.379,00 |
| 28.07.2025 | 16,31 | 16,49 | 15,88 | 15,97 | -1,24% | 342.078,00 |
| 25.07.2025 | 16,03 | 16,22 | 15,73 | 16,17 | 1,19% | 280.259,00 |
| 24.07.2025 | 16,04 | 16,04 | 15,72 | 15,98 | -1,24% | 300.598,00 |
| 23.07.2025 | 15,76 | 16,33 | 15,76 | 16,18 | 3,72% | 282.780,00 |
| 22.07.2025 | 15,05 | 15,66 | 15,05 | 15,60 | 3,72% | 400.922,00 |
| 21.07.2025 | 15,40 | 15,40 | 15,01 | 15,04 | -1,44% | 302.093,00 |