46,980$
8,72%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 47,49 | 49,00 | 45,95 | 46,98 | 8,72% | 849.772,00 |
| 29.07.2026 | 44,69 | 44,69 | 42,70 | 43,21 | -2,35% | 760.836,00 |
| 28.07.2026 | 44,73 | 46,49 | 44,12 | 44,25 | 1,70% | 757.395,00 |
| 27.07.2026 | 43,47 | 44,00 | 42,87 | 43,51 | 1,94% | 436.003,00 |
| 24.07.2026 | 41,80 | 43,76 | 41,80 | 42,68 | 3,42% | 434.867,00 |
| 23.07.2026 | 42,38 | 42,38 | 40,99 | 41,27 | -1,74% | 690.355,00 |
| 22.07.2026 | 42,36 | 42,72 | 41,24 | 42,00 | 0,29% | 636.423,00 |
| 21.07.2026 | 42,62 | 44,07 | 41,75 | 41,88 | -3,61% | 611.173,00 |
| 20.07.2026 | 43,42 | 43,92 | 42,43 | 43,45 | 0,58% | 626.456,00 |
| 17.07.2026 | 44,76 | 45,00 | 42,65 | 43,20 | -4,02% | 504.768,00 |
| 16.07.2026 | 43,66 | 45,31 | 43,14 | 45,01 | 5,19% | 763.673,00 |
| 15.07.2026 | 41,72 | 43,76 | 41,69 | 42,79 | 2,49% | 869.325,00 |
| 14.07.2026 | 41,37 | 42,21 | 40,80 | 41,75 | -1,56% | 994.270,00 |
| 13.07.2026 | 39,65 | 43,30 | 39,45 | 42,41 | 10,21% | 2.453.971,00 |
| 10.07.2026 | 37,30 | 38,83 | 36,41 | 38,48 | 4,88% | 1.294.178,00 |
| 09.07.2026 | 33,11 | 37,86 | 32,64 | 36,69 | 9,23% | 1.164.017,00 |
| 08.07.2026 | 34,01 | 34,03 | 33,41 | 33,59 | -1,90% | 533.478,00 |
| 07.07.2026 | 35,71 | 36,25 | 34,05 | 34,24 | -2,48% | 433.260,00 |
| 06.07.2026 | 34,00 | 36,19 | 33,49 | 35,11 | 3,78% | 690.320,00 |
| 02.07.2026 | 33,31 | 34,08 | 32,98 | 33,83 | 3,27% | 436.998,00 |
| 01.07.2026 | 33,27 | 33,92 | 32,63 | 32,76 | 0,09% | 397.357,00 |
| 30.06.2026 | 34,24 | 34,47 | 32,10 | 32,73 | -4,88% | 460.117,00 |
| 29.06.2026 | 34,55 | 34,95 | 33,33 | 34,41 | -4,28% | 727.285,00 |
| 26.06.2026 | 34,81 | 35,98 | 34,81 | 35,95 | 4,02% | 837.604,00 |
| 25.06.2026 | 35,67 | 36,04 | 34,49 | 34,56 | -2,37% | 371.009,00 |
| 24.06.2026 | 34,28 | 35,70 | 34,13 | 35,40 | 4,73% | 500.577,00 |
| 23.06.2026 | 32,71 | 33,85 | 32,32 | 33,80 | 3,87% | 581.505,00 |
| 22.06.2026 | 32,08 | 32,71 | 31,44 | 32,54 | -0,12% | 1.015.786,00 |
| 18.06.2026 | 32,21 | 32,92 | 32,11 | 32,58 | 1,46% | 1.228.142,00 |
| 17.06.2026 | 34,05 | 34,82 | 31,84 | 32,11 | -7,12% | 920.702,00 |
| 16.06.2026 | 34,66 | 35,50 | 34,45 | 34,57 | 1,20% | 473.421,00 |
| 15.06.2026 | 35,12 | 35,33 | 33,50 | 34,16 | -1,75% | 619.025,00 |
| 12.06.2026 | 34,79 | 35,25 | 34,20 | 34,77 | 1,05% | 381.189,00 |
| 11.06.2026 | 36,18 | 36,33 | 33,86 | 34,41 | -5,21% | 531.621,00 |
| 10.06.2026 | 36,97 | 37,48 | 35,55 | 36,30 | -1,63% | 563.711,00 |
| 09.06.2026 | 34,95 | 36,98 | 34,95 | 36,90 | 6,99% | 498.305,00 |
| 08.06.2026 | 35,09 | 35,46 | 34,45 | 34,49 | -1,91% | 455.702,00 |
| 05.06.2026 | 35,35 | 35,77 | 34,77 | 35,16 | 0,09% | 419.625,00 |
| 04.06.2026 | 33,94 | 35,90 | 33,94 | 35,13 | 6,26% | 587.935,00 |
| 03.06.2026 | 33,37 | 34,19 | 32,13 | 33,06 | -2,33% | 733.866,00 |
| 02.06.2026 | 34,20 | 34,83 | 33,76 | 33,85 | -2,31% | 737.589,00 |
| 01.06.2026 | 35,06 | 36,03 | 34,49 | 34,65 | -2,94% | 524.610,00 |
| 29.05.2026 | 35,45 | 36,01 | 35,21 | 35,70 | 0,51% | 418.289,00 |
| 28.05.2026 | 35,25 | 36,22 | 34,52 | 35,52 | 0,11% | 346.839,00 |
| 27.05.2026 | 36,57 | 37,18 | 35,29 | 35,48 | -1,61% | 590.722,00 |
| 26.05.2026 | 37,31 | 37,31 | 35,73 | 36,06 | -3,14% | 344.200,00 |
| 22.05.2026 | 37,14 | 38,49 | 37,14 | 37,23 | 0,57% | 368.499,00 |
| 21.05.2026 | 36,51 | 37,35 | 35,91 | 37,02 | 0,03% | 854.865,00 |
| 20.05.2026 | 36,26 | 37,04 | 35,70 | 37,01 | 2,29% | 322.276,00 |
| 19.05.2026 | 36,48 | 37,24 | 35,70 | 36,18 | -1,17% | 262.972,00 |
| 18.05.2026 | 35,26 | 36,92 | 35,16 | 36,61 | 3,16% | 392.710,00 |
| 15.05.2026 | 36,23 | 36,65 | 35,12 | 35,49 | -2,34% | 384.786,00 |
| 14.05.2026 | 35,73 | 36,66 | 35,49 | 36,34 | 2,22% | 399.729,00 |
| 13.05.2026 | 35,40 | 36,20 | 35,30 | 35,55 | -1,17% | 328.135,00 |
| 12.05.2026 | 35,25 | 36,33 | 35,23 | 35,97 | 2,10% | 324.795,00 |
| 11.05.2026 | 36,57 | 36,85 | 35,07 | 35,23 | -4,16% | 497.095,00 |
| 08.05.2026 | 38,70 | 38,70 | 36,55 | 36,76 | -3,52% | 366.286,00 |
| 07.05.2026 | 37,77 | 38,42 | 37,45 | 38,10 | 2,09% | 457.800,00 |
| 06.05.2026 | 37,65 | 38,00 | 36,27 | 37,32 | 1,86% | 462.315,00 |
| 05.05.2026 | 36,28 | 36,86 | 35,59 | 36,64 | 2,12% | 466.995,00 |
| 04.05.2026 | 36,72 | 36,96 | 35,11 | 35,88 | -2,50% | 600.814,00 |
| 01.05.2026 | 36,94 | 37,86 | 35,75 | 36,80 | 0,38% | 469.991,00 |
| 30.04.2026 | 37,04 | 38,86 | 35,34 | 36,66 | 1,95% | 1.183.062,00 |
| 29.04.2026 | 36,70 | 37,11 | 35,26 | 35,96 | -2,26% | 491.870,00 |
| 28.04.2026 | 37,80 | 38,17 | 36,29 | 36,79 | -2,85% | 405.912,00 |
| 27.04.2026 | 38,44 | 40,18 | 37,84 | 37,87 | -1,23% | 469.408,00 |
| 24.04.2026 | 37,49 | 38,52 | 37,07 | 38,34 | 2,24% | 291.294,00 |
| 23.04.2026 | 38,04 | 38,79 | 37,02 | 37,50 | -2,57% | 354.524,00 |
| 22.04.2026 | 38,84 | 39,50 | 38,37 | 38,49 | 0,37% | 296.617,00 |
| 21.04.2026 | 39,72 | 40,64 | 38,25 | 38,35 | -3,35% | 321.685,00 |
| 20.04.2026 | 38,76 | 40,35 | 38,44 | 39,68 | 1,54% | 409.628,00 |
| 17.04.2026 | 38,95 | 39,77 | 38,75 | 39,08 | 3,09% | 280.873,00 |
| 16.04.2026 | 39,30 | 39,62 | 37,84 | 37,91 | -3,88% | 470.512,00 |
| 15.04.2026 | 39,73 | 40,03 | 39,10 | 39,44 | -0,73% | 371.354,00 |
| 14.04.2026 | 38,77 | 39,96 | 38,77 | 39,73 | 3,30% | 375.684,00 |
| 13.04.2026 | 36,26 | 38,60 | 36,26 | 38,46 | 4,68% | 406.935,00 |
| 10.04.2026 | 37,29 | 37,33 | 36,28 | 36,74 | -0,51% | 248.898,00 |
| 09.04.2026 | 36,28 | 37,67 | 35,98 | 36,93 | 0,93% | 388.576,00 |
| 08.04.2026 | 35,88 | 36,96 | 35,88 | 36,59 | 5,94% | 482.877,00 |
| 07.04.2026 | 34,01 | 34,93 | 33,31 | 34,54 | 1,35% | 441.318,00 |
| 06.04.2026 | 34,81 | 35,13 | 33,82 | 34,08 | -2,04% | 384.152,00 |
| 02.04.2026 | 34,62 | 35,67 | 34,22 | 34,79 | -2,08% | 395.247,00 |
| 01.04.2026 | 35,59 | 36,27 | 34,95 | 35,53 | 0,48% | 391.889,00 |
| 31.03.2026 | 33,81 | 35,42 | 33,62 | 35,36 | 5,58% | 498.838,00 |
| 30.03.2026 | 34,85 | 35,83 | 33,21 | 33,49 | -3,15% | 516.217,00 |
| 27.03.2026 | 36,63 | 36,63 | 34,54 | 34,58 | -5,62% | 379.364,00 |
| 26.03.2026 | 36,34 | 37,27 | 35,90 | 36,64 | -1,19% | 407.288,00 |
| 25.03.2026 | 37,13 | 37,25 | 36,11 | 37,08 | 1,42% | 268.926,00 |
| 24.03.2026 | 36,14 | 37,15 | 35,67 | 36,56 | -0,19% | 361.766,00 |
| 23.03.2026 | 37,00 | 37,49 | 35,88 | 36,63 | 1,92% | 396.945,00 |
| 20.03.2026 | 36,42 | 36,83 | 35,72 | 35,94 | -2,34% | 851.755,00 |
| 19.03.2026 | 36,63 | 37,58 | 36,22 | 36,80 | 0,25% | 319.430,00 |
| 18.03.2026 | 37,11 | 37,45 | 36,66 | 36,71 | -1,69% | 332.253,00 |
| 17.03.2026 | 37,26 | 37,46 | 35,92 | 37,34 | -0,19% | 529.559,00 |
| 16.03.2026 | 37,45 | 38,01 | 36,85 | 37,41 | 0,35% | 298.808,00 |
| 13.03.2026 | 36,94 | 37,39 | 36,39 | 37,28 | 1,50% | 386.725,00 |
| 12.03.2026 | 37,73 | 38,61 | 36,34 | 36,73 | -4,35% | 505.328,00 |
| 11.03.2026 | 38,87 | 38,87 | 37,56 | 38,40 | -0,16% | 361.214,00 |
| 10.03.2026 | 39,50 | 39,58 | 38,41 | 38,46 | -2,41% | 314.420,00 |
| 09.03.2026 | 37,96 | 39,62 | 37,88 | 39,41 | -1,23% | 442.262,00 |