47,760$
-1,04%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 48,31 | 48,77 | 47,66 | 47,76 | -1,04% | 349.382,00 |
| 23.10.2025 | 48,94 | 49,19 | 47,90 | 48,26 | -1,05% | 408.490,00 |
| 22.10.2025 | 48,73 | 49,62 | 48,26 | 48,77 | 0,83% | 377.237,00 |
| 21.10.2025 | 48,02 | 48,88 | 47,63 | 48,37 | 1,23% | 373.453,00 |
| 20.10.2025 | 45,88 | 47,89 | 45,71 | 47,78 | 5,73% | 382.928,00 |
| 17.10.2025 | 45,10 | 45,40 | 44,78 | 45,19 | 0,51% | 219.178,00 |
| 16.10.2025 | 43,95 | 45,29 | 43,64 | 44,96 | 1,08% | 338.946,00 |
| 15.10.2025 | 44,56 | 45,57 | 44,12 | 44,48 | -0,11% | 230.422,00 |
| 14.10.2025 | 42,77 | 44,84 | 42,77 | 44,53 | 2,60% | 239.220,00 |
| 13.10.2025 | 43,88 | 43,88 | 42,51 | 43,40 | 1,69% | 361.635,00 |
| 10.10.2025 | 45,30 | 45,61 | 42,50 | 42,68 | -6,01% | 456.598,00 |
| 09.10.2025 | 46,40 | 46,58 | 45,37 | 45,41 | -2,39% | 228.114,00 |
| 08.10.2025 | 46,05 | 46,54 | 45,28 | 46,52 | 1,35% | 203.296,00 |
| 07.10.2025 | 46,80 | 46,81 | 45,72 | 45,90 | -1,23% | 224.862,00 |
| 06.10.2025 | 48,15 | 48,41 | 46,38 | 46,47 | -0,28% | 307.845,00 |
| 02.10.2025 | 47,16 | 47,43 | 45,84 | 46,60 | -1,19% | 401.766,00 |
| 01.10.2025 | 47,20 | 47,56 | 45,49 | 47,16 | 0,28% | 472.294,00 |
| 30.09.2025 | 45,25 | 47,31 | 45,20 | 47,03 | 2,98% | 484.325,00 |
| 29.09.2025 | 46,20 | 46,20 | 45,18 | 45,67 | -0,72% | 308.369,00 |
| 26.09.2025 | 46,00 | 46,79 | 45,59 | 46,00 | 0,02% | 479.608,00 |
| 25.09.2025 | 48,39 | 48,39 | 45,07 | 45,99 | -5,19% | 579.529,00 |
| 24.09.2025 | 48,40 | 48,83 | 48,31 | 48,51 | -0,08% | 524.164,00 |
| 23.09.2025 | 49,79 | 50,51 | 48,46 | 48,55 | -2,90% | 533.221,00 |
| 22.09.2025 | 49,95 | 50,57 | 49,60 | 50,00 | -0,02% | 461.081,00 |
| 19.09.2025 | 51,57 | 51,57 | 49,74 | 50,01 | -2,74% | 547.272,00 |
| 18.09.2025 | 50,81 | 51,76 | 50,58 | 51,42 | 1,86% | 309.368,00 |
| 17.09.2025 | 52,67 | 53,58 | 50,21 | 50,48 | -4,29% | 516.583,00 |
| 16.09.2025 | 51,86 | 52,83 | 51,39 | 52,74 | 1,83% | 231.495,00 |
| 15.09.2025 | 52,85 | 53,15 | 51,59 | 51,79 | -2,10% | 304.439,00 |
| 12.09.2025 | 53,63 | 53,88 | 52,84 | 52,90 | -2,13% | 192.433,00 |
| 11.09.2025 | 52,85 | 54,12 | 52,71 | 54,05 | 2,35% | 278.982,00 |
| 10.09.2025 | 53,87 | 53,92 | 52,35 | 52,81 | -2,17% | 447.420,00 |
| 09.09.2025 | 53,55 | 54,22 | 53,18 | 53,98 | 0,28% | 343.885,00 |
| 08.09.2025 | 54,81 | 54,81 | 53,47 | 53,83 | -2,07% | 389.831,00 |
| 05.09.2025 | 54,65 | 56,64 | 54,65 | 54,97 | 0,51% | 412.311,00 |
| 04.09.2025 | 52,69 | 54,79 | 52,08 | 54,69 | 3,44% | 395.642,00 |
| 03.09.2025 | 53,24 | 53,75 | 52,02 | 52,87 | -1,27% | 311.973,00 |
| 02.09.2025 | 53,80 | 54,36 | 53,28 | 53,55 | -1,49% | 299.125,00 |
| 29.08.2025 | 53,86 | 55,15 | 53,59 | 54,36 | 1,17% | 228.637,00 |
| 28.08.2025 | 54,23 | 54,39 | 53,18 | 53,73 | -1,29% | 252.119,00 |
| 27.08.2025 | 54,69 | 55,07 | 54,24 | 54,43 | -0,55% | 188.724,00 |
| 26.08.2025 | 54,40 | 54,87 | 53,95 | 54,73 | 0,83% | 254.817,00 |
| 25.08.2025 | 55,74 | 55,74 | 54,23 | 54,28 | -2,74% | 240.909,00 |
| 22.08.2025 | 53,67 | 56,12 | 53,23 | 55,81 | 5,16% | 509.181,00 |
| 21.08.2025 | 53,02 | 53,99 | 52,60 | 53,07 | -0,73% | 405.718,00 |
| 20.08.2025 | 54,40 | 54,74 | 53,44 | 53,46 | -1,91% | 321.677,00 |
| 19.08.2025 | 53,71 | 55,37 | 53,49 | 54,50 | 2,08% | 254.573,00 |
| 18.08.2025 | 53,84 | 54,63 | 52,93 | 53,39 | 0,51% | 394.210,00 |
| 15.08.2025 | 53,07 | 53,58 | 52,51 | 53,12 | 0,91% | 308.668,00 |
| 14.08.2025 | 54,43 | 54,44 | 52,00 | 52,64 | -4,62% | 458.940,00 |
| 13.08.2025 | 54,35 | 55,70 | 54,05 | 55,19 | 2,18% | 458.353,00 |
| 12.08.2025 | 53,05 | 54,23 | 52,81 | 54,01 | 2,92% | 465.935,00 |
| 11.08.2025 | 55,00 | 55,32 | 52,33 | 52,48 | -4,01% | 798.270,00 |
| 08.08.2025 | 52,98 | 54,90 | 52,98 | 54,67 | 2,42% | 552.397,00 |
| 07.08.2025 | 51,72 | 53,42 | 51,06 | 53,38 | 4,54% | 1.438.827,00 |
| 06.08.2025 | 53,29 | 53,79 | 51,05 | 51,06 | -4,56% | 527.394,00 |
| 05.08.2025 | 53,67 | 53,79 | 52,57 | 53,50 | 0,04% | 531.494,00 |
| 04.08.2025 | 52,08 | 53,76 | 51,26 | 53,48 | 2,28% | 439.531,00 |
| 01.08.2025 | 50,82 | 52,35 | 49,92 | 52,29 | 2,23% | 624.600,00 |
| 31.07.2025 | 52,75 | 53,00 | 49,68 | 51,15 | 2,01% | 1.208.609,00 |
| 30.07.2025 | 50,84 | 51,23 | 49,81 | 50,14 | -0,30% | 655.433,00 |
| 29.07.2025 | 50,81 | 51,00 | 49,59 | 50,29 | 0,54% | 415.830,00 |
| 28.07.2025 | 50,84 | 51,43 | 49,82 | 50,02 | -1,83% | 459.216,00 |
| 25.07.2025 | 49,96 | 50,98 | 49,21 | 50,95 | 2,80% | 322.750,00 |
| 24.07.2025 | 50,02 | 50,74 | 49,42 | 49,56 | -1,26% | 392.790,00 |
| 23.07.2025 | 48,68 | 50,27 | 48,15 | 50,19 | 4,50% | 689.068,00 |
| 22.07.2025 | 47,76 | 49,06 | 47,36 | 48,03 | 0,40% | 658.914,00 |
| 21.07.2025 | 47,92 | 48,24 | 47,33 | 47,84 | 0,42% | 486.598,00 |
| 18.07.2025 | 49,21 | 49,83 | 47,53 | 47,64 | -3,27% | 467.681,00 |
| 17.07.2025 | 49,77 | 50,50 | 49,06 | 49,25 | -1,38% | 532.798,00 |
| 16.07.2025 | 49,04 | 50,19 | 48,52 | 49,94 | 2,34% | 702.049,00 |
| 15.07.2025 | 50,58 | 50,58 | 48,74 | 48,80 | -2,52% | 336.776,00 |
| 14.07.2025 | 51,61 | 51,61 | 49,84 | 50,06 | -2,36% | 349.161,00 |
| 11.07.2025 | 53,38 | 53,43 | 51,17 | 51,27 | -4,29% | 333.696,00 |
| 10.07.2025 | 53,28 | 54,81 | 52,39 | 53,57 | 1,25% | 440.281,00 |
| 09.07.2025 | 52,51 | 53,09 | 51,20 | 52,91 | 0,88% | 321.825,00 |
| 08.07.2025 | 51,78 | 54,21 | 51,41 | 52,45 | 1,00% | 449.532,00 |
| 07.07.2025 | 53,59 | 53,92 | 51,72 | 51,93 | -4,42% | 435.775,00 |
| 03.07.2025 | 55,30 | 55,30 | 53,95 | 54,33 | 0,20% | 250.665,00 |
| 02.07.2025 | 54,19 | 54,66 | 53,22 | 54,22 | 0,28% | 494.145,00 |
| 01.07.2025 | 51,93 | 55,19 | 51,92 | 54,07 | 3,82% | 396.908,00 |
| 30.06.2025 | 52,28 | 52,92 | 51,77 | 52,08 | -0,17% | 280.241,00 |
| 27.06.2025 | 52,47 | 53,05 | 51,43 | 52,17 | -0,32% | 872.772,00 |
| 26.06.2025 | 52,50 | 52,60 | 51,71 | 52,34 | -0,13% | 263.473,00 |
| 25.06.2025 | 52,77 | 53,30 | 52,14 | 52,41 | -0,81% | 269.738,00 |
| 24.06.2025 | 52,10 | 53,05 | 51,52 | 52,84 | 2,26% | 500.584,00 |
| 23.06.2025 | 51,77 | 52,70 | 50,80 | 51,67 | -1,00% | 350.829,00 |
| 20.06.2025 | 52,68 | 52,85 | 51,30 | 52,19 | 0,21% | 407.933,00 |
| 18.06.2025 | 52,09 | 53,12 | 51,82 | 52,08 | -0,31% | 591.518,00 |
| 17.06.2025 | 52,82 | 53,13 | 52,07 | 52,24 | -2,14% | 462.920,00 |
| 16.06.2025 | 53,96 | 54,29 | 52,65 | 53,38 | -0,32% | 434.566,00 |
| 13.06.2025 | 53,82 | 55,40 | 53,48 | 53,55 | -2,58% | 325.631,00 |
| 12.06.2025 | 55,41 | 55,41 | 53,75 | 54,97 | -3,48% | 438.292,00 |
| 11.06.2025 | 59,45 | 59,52 | 56,89 | 56,95 | -4,08% | 332.141,00 |
| 10.06.2025 | 59,40 | 60,35 | 58,90 | 59,37 | 0,56% | 214.667,00 |
| 09.06.2025 | 57,60 | 59,20 | 56,86 | 59,04 | 3,67% | 368.187,00 |
| 06.06.2025 | 56,50 | 57,45 | 56,19 | 56,95 | 0,58% | 240.369,00 |
| 05.06.2025 | 56,84 | 57,36 | 56,00 | 56,62 | 0,09% | 277.647,00 |
| 04.06.2025 | 57,18 | 57,42 | 56,39 | 56,57 | -0,60% | 213.324,00 |
| 03.06.2025 | 55,53 | 56,99 | 54,39 | 56,91 | 2,76% | 239.885,00 |