56,950$
0,58%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2025 | 56,85 | 56,85 | 55,10 | 55,38 | -2,41% | 251.678,00 |
| 30.05.2025 | 57,31 | 57,56 | 56,42 | 56,75 | -1,63% | 281.294,00 |
| 29.05.2025 | 57,37 | 58,01 | 56,93 | 57,69 | 1,09% | 251.467,00 |
| 28.05.2025 | 57,83 | 58,25 | 56,78 | 57,07 | -1,23% | 212.688,00 |
| 27.05.2025 | 56,35 | 58,27 | 56,24 | 57,78 | 4,30% | 441.559,00 |
| 23.05.2025 | 55,33 | 55,92 | 54,77 | 55,40 | -1,18% | 332.606,00 |
| 22.05.2025 | 57,39 | 57,39 | 55,82 | 56,06 | -2,35% | 260.358,00 |
| 21.05.2025 | 58,23 | 59,22 | 57,29 | 57,41 | -4,06% | 275.465,00 |
| 20.05.2025 | 60,06 | 60,80 | 59,41 | 59,84 | -0,71% | 349.718,00 |
| 19.05.2025 | 58,78 | 60,34 | 58,41 | 60,27 | -0,03% | 240.152,00 |
| 16.05.2025 | 59,08 | 60,51 | 59,08 | 60,29 | 0,99% | 276.708,00 |
| 15.05.2025 | 58,48 | 59,95 | 57,82 | 59,70 | 1,84% | 324.029,00 |
| 14.05.2025 | 59,33 | 59,77 | 58,31 | 58,62 | -2,38% | 393.466,00 |
| 13.05.2025 | 60,62 | 60,85 | 59,44 | 60,05 | -1,12% | 256.105,00 |
| 12.05.2025 | 59,15 | 61,08 | 58,81 | 60,73 | 6,39% | 586.757,00 |
| 09.05.2025 | 57,92 | 58,43 | 56,80 | 57,08 | -1,16% | 285.814,00 |
| 08.05.2025 | 56,63 | 58,58 | 56,19 | 57,75 | 3,11% | 333.718,00 |
| 07.05.2025 | 56,21 | 56,79 | 54,83 | 56,01 | 0,18% | 379.794,00 |
| 06.05.2025 | 56,14 | 57,37 | 55,68 | 55,91 | -1,86% | 404.068,00 |
| 05.05.2025 | 57,18 | 57,30 | 56,42 | 56,97 | -1,23% | 488.517,00 |
| 02.05.2025 | 57,54 | 58,13 | 55,87 | 57,68 | 0,86% | 694.332,00 |
| 01.05.2025 | 55,00 | 59,99 | 54,62 | 57,19 | 16,45% | 1.372.888,00 |
| 30.04.2025 | 50,26 | 51,05 | 48,39 | 49,11 | -4,03% | 599.070,00 |
| 29.04.2025 | 50,72 | 51,89 | 50,51 | 51,17 | 0,65% | 507.326,00 |
| 28.04.2025 | 50,01 | 51,80 | 49,81 | 50,84 | 0,26% | 765.569,00 |
| 25.04.2025 | 50,58 | 51,19 | 50,02 | 50,71 | -0,57% | 449.366,00 |
| 24.04.2025 | 49,91 | 51,02 | 49,65 | 51,00 | 2,60% | 347.229,00 |
| 23.04.2025 | 48,92 | 51,11 | 48,63 | 49,71 | 3,52% | 595.287,00 |
| 22.04.2025 | 48,13 | 48,61 | 47,26 | 48,02 | 0,76% | 405.683,00 |
| 21.04.2025 | 48,05 | 48,12 | 46,00 | 47,66 | -1,91% | 530.685,00 |
| 17.04.2025 | 47,81 | 48,77 | 47,69 | 48,59 | 1,17% | 390.904,00 |
| 16.04.2025 | 48,70 | 48,97 | 47,25 | 48,03 | -0,95% | 693.296,00 |
| 15.04.2025 | 50,82 | 51,08 | 47,89 | 48,49 | -4,88% | 465.989,00 |
| 14.04.2025 | 52,16 | 52,56 | 50,22 | 50,98 | -1,45% | 704.319,00 |
| 11.04.2025 | 52,91 | 52,91 | 50,36 | 51,73 | -1,07% | 791.762,00 |
| 10.04.2025 | 55,45 | 55,60 | 50,95 | 52,29 | -7,91% | 585.318,00 |
| 09.04.2025 | 51,65 | 57,17 | 51,02 | 56,78 | 9,47% | 869.355,00 |
| 08.04.2025 | 56,94 | 56,94 | 51,01 | 51,87 | -6,42% | 863.846,00 |
| 07.04.2025 | 53,55 | 58,47 | 51,74 | 55,43 | -1,44% | 721.505,00 |
| 04.04.2025 | 56,76 | 57,16 | 54,97 | 56,24 | -2,87% | 553.235,00 |
| 03.04.2025 | 58,90 | 59,67 | 57,67 | 57,90 | -4,19% | 549.677,00 |
| 02.04.2025 | 58,49 | 61,13 | 58,43 | 60,43 | 1,73% | 321.493,00 |
| 01.04.2025 | 60,27 | 60,27 | 58,73 | 59,40 | -1,64% | 299.766,00 |
| 31.03.2025 | 58,84 | 60,95 | 58,15 | 60,39 | 2,62% | 419.947,00 |
| 28.03.2025 | 59,75 | 59,75 | 58,14 | 58,85 | -1,67% | 378.895,00 |
| 27.03.2025 | 60,38 | 60,82 | 59,58 | 59,85 | -0,83% | 198.344,00 |
| 26.03.2025 | 60,36 | 61,25 | 59,62 | 60,35 | 1,12% | 294.186,00 |
| 25.03.2025 | 60,87 | 61,16 | 58,92 | 59,68 | -1,84% | 550.265,00 |
| 24.03.2025 | 61,04 | 61,04 | 59,90 | 60,80 | 1,95% | 304.550,00 |
| 21.03.2025 | 58,45 | 60,62 | 58,03 | 59,64 | 1,15% | 577.630,00 |
| 20.03.2025 | 58,66 | 59,57 | 58,00 | 58,96 | 0,08% | 317.118,00 |
| 19.03.2025 | 61,03 | 61,03 | 58,24 | 58,91 | -2,80% | 489.960,00 |
| 18.03.2025 | 61,22 | 61,28 | 59,43 | 60,61 | -1,27% | 407.871,00 |
| 17.03.2025 | 58,75 | 62,41 | 58,75 | 61,39 | 4,35% | 526.233,00 |
| 14.03.2025 | 58,68 | 59,59 | 58,20 | 58,83 | 0,58% | 458.287,00 |
| 13.03.2025 | 58,95 | 60,46 | 58,16 | 58,49 | -1,07% | 320.289,00 |
| 12.03.2025 | 61,77 | 61,83 | 58,81 | 59,12 | -4,54% | 475.684,00 |
| 11.03.2025 | 63,31 | 63,69 | 61,58 | 61,93 | -1,09% | 715.194,00 |
| 10.03.2025 | 62,18 | 64,87 | 61,43 | 62,61 | -0,21% | 685.018,00 |
| 07.03.2025 | 58,70 | 63,28 | 58,44 | 62,74 | 6,09% | 617.942,00 |
| 06.03.2025 | 57,52 | 59,25 | 56,65 | 59,14 | 2,67% | 631.596,00 |
| 05.03.2025 | 58,31 | 59,11 | 56,83 | 57,60 | -0,17% | 370.679,00 |
| 04.03.2025 | 57,73 | 58,65 | 55,22 | 57,70 | -1,08% | 748.634,00 |
| 03.03.2025 | 59,30 | 60,68 | 58,12 | 58,33 | -1,42% | 575.680,00 |
| 28.02.2025 | 59,03 | 60,31 | 58,73 | 59,17 | -0,44% | 587.833,00 |
| 27.02.2025 | 61,00 | 61,17 | 58,99 | 59,43 | -3,24% | 513.031,00 |
| 26.02.2025 | 62,20 | 62,78 | 61,39 | 61,42 | -2,10% | 304.874,00 |
| 25.02.2025 | 61,83 | 63,46 | 61,16 | 62,74 | 1,24% | 628.843,00 |
| 24.02.2025 | 61,13 | 63,04 | 61,13 | 61,97 | 1,37% | 485.741,00 |
| 21.02.2025 | 61,16 | 61,54 | 59,50 | 61,13 | -0,29% | 575.985,00 |
| 20.02.2025 | 63,02 | 63,02 | 60,74 | 61,31 | -2,71% | 380.704,00 |
| 19.02.2025 | 62,62 | 63,63 | 62,01 | 63,02 | 0,33% | 389.393,00 |
| 18.02.2025 | 62,50 | 63,88 | 62,26 | 62,81 | -0,54% | 392.957,00 |
| 14.02.2025 | 64,89 | 65,50 | 62,46 | 63,15 | -1,90% | 467.955,00 |
| 13.02.2025 | 62,66 | 64,50 | 62,32 | 64,37 | 2,99% | 588.423,00 |
| 12.02.2025 | 63,40 | 64,35 | 61,70 | 62,50 | -3,93% | 992.558,00 |
| 11.02.2025 | 66,53 | 67,10 | 64,43 | 65,06 | -3,36% | 451.071,00 |
| 10.02.2025 | 66,39 | 67,46 | 65,54 | 67,32 | 1,34% | 528.041,00 |
| 07.02.2025 | 67,49 | 68,46 | 65,41 | 66,43 | -1,38% | 827.508,00 |
| 06.02.2025 | 70,11 | 72,80 | 66,67 | 67,36 | -8,97% | 1.231.573,00 |
| 05.02.2025 | 72,84 | 74,70 | 72,01 | 74,00 | 1,54% | 567.457,00 |
| 04.02.2025 | 71,09 | 73,19 | 71,09 | 72,88 | 2,35% | 521.085,00 |
| 03.02.2025 | 70,07 | 71,63 | 68,44 | 71,21 | -0,79% | 549.218,00 |
| 31.01.2025 | 70,68 | 72,93 | 70,15 | 71,78 | 1,30% | 452.044,00 |
| 30.01.2025 | 71,11 | 72,39 | 70,57 | 70,86 | 0,67% | 329.237,00 |
| 29.01.2025 | 71,19 | 71,41 | 70,05 | 70,39 | -0,82% | 252.949,00 |
| 28.01.2025 | 71,25 | 73,28 | 70,75 | 70,97 | -0,30% | 440.053,00 |
| 27.01.2025 | 68,44 | 71,20 | 68,34 | 71,18 | 3,50% | 393.432,00 |
| 24.01.2025 | 68,62 | 69,15 | 67,78 | 68,77 | 0,41% | 374.978,00 |
| 23.01.2025 | 71,10 | 71,38 | 67,55 | 68,49 | -3,54% | 504.479,00 |
| 22.01.2025 | 70,05 | 72,13 | 69,62 | 71,00 | 0,07% | 417.528,00 |
| 21.01.2025 | 68,82 | 71,50 | 67,71 | 70,95 | 4,82% | 519.386,00 |
| 17.01.2025 | 67,21 | 68,25 | 66,38 | 67,69 | 1,24% | 398.186,00 |
| 16.01.2025 | 67,88 | 68,30 | 66,51 | 66,86 | -1,69% | 408.185,00 |
| 15.01.2025 | 68,32 | 68,56 | 66,97 | 68,01 | 0,32% | 489.406,00 |
| 14.01.2025 | 69,68 | 70,05 | 66,04 | 67,79 | -2,46% | 523.313,00 |