15,540$
-1,02%
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 | 15,54 | -1,02% | 450.158,00 |
| 22.07.2026 | 14,73 | 15,92 | 14,73 | 15,70 | 6,22% | 655.485,00 |
| 21.07.2026 | 14,68 | 14,87 | 14,47 | 14,78 | 3,14% | 537.452,00 |
| 20.07.2026 | 14,37 | 14,82 | 14,11 | 14,33 | -0,14% | 518.929,00 |
| 17.07.2026 | 14,50 | 14,86 | 14,24 | 14,35 | -2,78% | 322.912,00 |
| 16.07.2026 | 13,93 | 14,85 | 13,93 | 14,76 | 4,87% | 665.908,00 |
| 15.07.2026 | 13,29 | 14,17 | 13,25 | 14,08 | 6,79% | 497.103,00 |
| 14.07.2026 | 13,47 | 13,47 | 12,82 | 13,18 | 1,38% | 476.811,00 |
| 13.07.2026 | 13,08 | 13,32 | 12,95 | 13,00 | -1,81% | 543.548,00 |
| 10.07.2026 | 13,50 | 13,78 | 13,20 | 13,24 | -1,85% | 618.129,00 |
| 09.07.2026 | 13,49 | 13,72 | 13,22 | 13,49 | 2,20% | 462.145,00 |
| 08.07.2026 | 13,22 | 13,25 | 12,58 | 13,20 | -0,60% | 539.985,00 |
| 07.07.2026 | 13,87 | 13,98 | 13,10 | 13,28 | -5,14% | 462.391,00 |
| 06.07.2026 | 13,63 | 14,07 | 13,51 | 14,00 | 3,32% | 601.607,00 |
| 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% | 465.722,00 |
| 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 | -0,35% | 466.739,00 |
| 26.06.2026 | 14,79 | 14,82 | 14,40 | 14,46 | -2,43% | 872.781,00 |
| 25.06.2026 | 14,15 | 15,13 | 14,09 | 14,82 | 6,16% | 564.490,00 |
| 24.06.2026 | 14,33 | 14,52 | 13,62 | 13,96 | -0,71% | 573.680,00 |
| 23.06.2026 | 14,20 | 14,50 | 14,00 | 14,06 | -3,43% | 594.511,00 |
| 22.06.2026 | 14,69 | 14,82 | 14,25 | 14,56 | -0,88% | 474.407,00 |
| 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% | 862.868,00 |
| 15.06.2026 | 14,54 | 15,70 | 14,36 | 15,03 | 8,68% | 1.494.855,00 |
| 12.06.2026 | 13,45 | 14,21 | 13,33 | 13,83 | 3,52% | 750.435,00 |
| 11.06.2026 | 12,50 | 13,40 | 11,99 | 13,36 | 10,32% | 1.019.598,00 |
| 10.06.2026 | 12,77 | 13,00 | 12,10 | 12,11 | -4,65% | 676.643,00 |
| 09.06.2026 | 12,75 | 13,54 | 12,55 | 12,70 | 2,09% | 1.054.994,00 |
| 08.06.2026 | 12,95 | 13,17 | 12,43 | 12,44 | -3,42% | 939.162,00 |
| 05.06.2026 | 13,85 | 14,29 | 12,82 | 12,88 | -8,52% | 1.184.242,00 |
| 04.06.2026 | 14,01 | 14,50 | 13,01 | 14,08 | -9,28% | 1.603.913,00 |
| 03.06.2026 | 15,77 | 15,77 | 15,12 | 15,52 | -1,87% | 351.210,00 |
| 02.06.2026 | 15,60 | 15,94 | 15,58 | 15,82 | 1,44% | 245.525,00 |
| 01.06.2026 | 15,90 | 15,90 | 15,11 | 15,59 | -2,32% | 277.768,00 |
| 29.05.2026 | 16,11 | 16,36 | 15,90 | 15,96 | -0,87% | 323.498,00 |
| 28.05.2026 | 16,12 | 16,22 | 15,74 | 16,10 | -1,08% | 239.291,00 |
| 27.05.2026 | 16,22 | 16,44 | 15,96 | 16,28 | 2,81% | 376.401,00 |
| 26.05.2026 | 15,14 | 16,10 | 15,14 | 15,83 | 5,96% | 450.284,00 |
| 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 | 2,99% | 554.702,00 |
| 20.05.2026 | 14,00 | 14,42 | 13,77 | 14,23 | 2,97% | 466.511,00 |
| 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% | 311.318,00 |
| 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% | 299.826,00 |
| 13.05.2026 | 15,47 | 15,47 | 14,91 | 15,01 | -2,97% | 255.859,00 |
| 12.05.2026 | 15,45 | 15,74 | 15,13 | 15,47 | -1,56% | 256.135,00 |
| 11.05.2026 | 15,93 | 16,07 | 15,66 | 15,72 | -1,29% | 209.705,00 |
| 08.05.2026 | 15,95 | 15,97 | 15,64 | 15,92 | 0,76% | 186.691,00 |
| 07.05.2026 | 16,06 | 16,41 | 15,74 | 15,80 | -2,47% | 228.652,00 |
| 06.05.2026 | 16,00 | 16,24 | 15,66 | 16,20 | 5,78% | 279.085,00 |
| 05.05.2026 | 14,96 | 15,39 | 14,82 | 15,32 | 3,69% | 199.676,00 |
| 04.05.2026 | 15,18 | 15,42 | 14,65 | 14,77 | -3,97% | 201.980,00 |
| 01.05.2026 | 15,44 | 15,60 | 15,18 | 15,38 | -0,52% | 221.919,00 |
| 30.04.2026 | 14,85 | 15,51 | 14,80 | 15,46 | 4,67% | 222.337,00 |
| 29.04.2026 | 15,62 | 15,62 | 14,68 | 14,77 | -5,20% | 262.071,00 |
| 28.04.2026 | 16,00 | 16,02 | 15,55 | 15,58 | -2,69% | 224.674,00 |
| 27.04.2026 | 16,12 | 16,37 | 15,92 | 16,01 | -0,50% | 289.449,00 |
| 24.04.2026 | 15,86 | 16,17 | 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% | 383.734,00 |
| 21.04.2026 | 16,16 | 16,42 | 15,59 | 15,64 | -2,43% | 215.787,00 |
| 20.04.2026 | 15,56 | 16,09 | 15,53 | 16,03 | 1,97% | 217.502,00 |
| 17.04.2026 | 15,40 | 16,13 | 15,40 | 15,72 | 4,87% | 343.916,00 |
| 16.04.2026 | 15,08 | 15,27 | 14,98 | 14,99 | -0,86% | 233.076,00 |
| 15.04.2026 | 16,11 | 16,31 | 14,97 | 15,12 | -6,15% | 369.615,00 |
| 14.04.2026 | 16,03 | 16,33 | 15,95 | 16,11 | 0,97% | 299.713,00 |
| 13.04.2026 | 15,54 | 15,97 | 15,39 | 15,96 | 1,82% | 193.006,00 |
| 10.04.2026 | 15,66 | 15,80 | 15,34 | 15,67 | 0,77% | 273.146,00 |
| 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% | 302.483,00 |
| 07.04.2026 | 13,91 | 14,03 | 13,54 | 13,89 | -1,21% | 957.067,00 |
| 06.04.2026 | 13,95 | 14,14 | 13,85 | 14,06 | 0,79% | 309.818,00 |
| 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% | 362.537,00 |
| 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 | -0,85% | 485.706,00 |
| 27.03.2026 | 14,64 | 14,64 | 13,85 | 14,08 | -3,36% | 517.719,00 |
| 26.03.2026 | 14,90 | 15,28 | 14,44 | 14,57 | -4,02% | 303.493,00 |
| 25.03.2026 | 14,93 | 15,45 | 14,92 | 15,18 | 1,67% | 260.311,00 |
| 24.03.2026 | 14,35 | 15,30 | 14,23 | 14,93 | 2,65% | 403.661,00 |
| 23.03.2026 | 14,31 | 14,99 | 14,15 | 14,55 | 4,62% | 454.119,00 |
| 20.03.2026 | 14,14 | 14,33 | 13,78 | 13,90 | -2,09% | 573.594,00 |
| 19.03.2026 | 13,71 | 14,25 | 13,31 | 14,20 | 1,36% | 490.890,00 |
| 18.03.2026 | 14,45 | 14,88 | 13,88 | 14,01 | -2,78% | 563.980,00 |
| 17.03.2026 | 14,64 | 15,23 | 14,37 | 14,41 | -0,62% | 568.563,00 |
| 16.03.2026 | 15,00 | 15,17 | 14,33 | 14,50 | -1,02% | 866.434,00 |
| 13.03.2026 | 15,36 | 15,82 | 14,53 | 14,65 | -4,56% | 560.696,00 |
| 12.03.2026 | 15,89 | 16,04 | 15,23 | 15,35 | -5,71% | 509.520,00 |
| 11.03.2026 | 16,69 | 16,83 | 15,98 | 16,28 | -2,56% | 412.047,00 |
| 10.03.2026 | 16,69 | 17,33 | 16,56 | 16,71 | 0,17% | 502.913,00 |
| 09.03.2026 | 16,00 | 16,75 | 15,83 | 16,68 | -0,45% | 611.246,00 |
| 06.03.2026 | 17,72 | 18,10 | 16,74 | 16,76 | -9,19% | 545.915,00 |
| 05.03.2026 | 18,40 | 18,76 | 17,57 | 18,45 | -0,27% | 419.298,00 |
| 04.03.2026 | 18,88 | 19,03 | 18,39 | 18,50 | -1,67% | 435.042,00 |
| 03.03.2026 | 18,32 | 18,90 | 18,10 | 18,82 | -1,49% | 487.432,00 |
| 02.03.2026 | 18,50 | 19,13 | 18,45 | 19,10 | 0,63% | 276.585,00 |