21,000$
-2,73%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 21,33 | 21,52 | 20,60 | 21,00 | -2,73% | 409.010,00 |
| 04.02.2026 | 21,33 | 22,40 | 21,19 | 21,59 | 2,52% | 919.747,00 |
| 03.02.2026 | 21,16 | 21,56 | 20,59 | 21,06 | -0,19% | 344.351,00 |
| 02.02.2026 | 20,94 | 21,31 | 20,63 | 21,10 | 0,09% | 479.470,00 |
| 30.01.2026 | 20,75 | 21,43 | 20,52 | 21,08 | -0,19% | 1.556.605,00 |
| 29.01.2026 | 21,00 | 21,27 | 20,75 | 21,12 | 1,54% | 332.961,00 |
| 28.01.2026 | 20,75 | 21,03 | 20,28 | 20,80 | 0,24% | 328.854,00 |
| 27.01.2026 | 20,42 | 20,79 | 20,36 | 20,75 | 1,22% | 433.812,00 |
| 26.01.2026 | 20,97 | 21,05 | 20,26 | 20,50 | -3,51% | 321.404,00 |
| 22.01.2026 | 21,06 | 21,55 | 21,01 | 21,25 | 1,60% | 370.566,00 |
| 21.01.2026 | 20,12 | 21,12 | 19,97 | 20,91 | 4,50% | 316.128,00 |
| 20.01.2026 | 20,16 | 20,43 | 19,75 | 20,01 | -3,75% | 480.350,00 |
| 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% | 349.492,00 |
| 14.01.2026 | 20,21 | 21,58 | 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 | 19,43 | 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 | 17,38 | 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 |