39,080$
3,09%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 40,54 | 40,96 | 38,58 | 39,90 | -3,62% | 520.870,00 |
| 05.03.2026 | 42,35 | 42,41 | 41,24 | 41,40 | -3,70% | 387.365,00 |
| 04.03.2026 | 43,84 | 43,84 | 42,65 | 42,99 | -0,97% | 393.443,00 |
| 03.03.2026 | 44,40 | 44,40 | 41,85 | 43,41 | -5,20% | 477.719,00 |
| 02.03.2026 | 45,17 | 46,02 | 44,60 | 45,79 | -0,46% | 419.577,00 |
| 27.02.2026 | 45,43 | 46,55 | 45,22 | 46,00 | 0,28% | 332.025,00 |
| 26.02.2026 | 46,03 | 47,08 | 45,72 | 45,87 | -0,24% | 517.414,00 |
| 25.02.2026 | 46,57 | 46,61 | 44,95 | 45,98 | -0,17% | 453.792,00 |
| 24.02.2026 | 45,16 | 46,12 | 45,10 | 46,06 | 2,04% | 550.153,00 |
| 20.02.2026 | 44,41 | 45,90 | 43,69 | 45,14 | 1,28% | 611.738,00 |
| 19.02.2026 | 43,86 | 45,23 | 43,86 | 44,57 | 0,79% | 559.728,00 |
| 18.02.2026 | 42,38 | 44,35 | 42,38 | 44,22 | 3,92% | 637.591,00 |
| 17.02.2026 | 42,14 | 42,76 | 41,37 | 42,55 | 1,79% | 465.639,00 |
| 13.02.2026 | 41,90 | 42,62 | 41,42 | 41,80 | 0,31% | 546.991,00 |
| 12.02.2026 | 41,77 | 42,78 | 41,06 | 41,67 | -1,56% | 347.557,00 |
| 11.02.2026 | 42,40 | 42,84 | 41,85 | 42,33 | -1,10% | 435.419,00 |
| 10.02.2026 | 41,98 | 43,84 | 41,34 | 42,80 | 2,71% | 607.213,00 |
| 09.02.2026 | 41,51 | 41,96 | 40,19 | 41,67 | 0,36% | 595.403,00 |
| 06.02.2026 | 40,60 | 41,65 | 40,17 | 41,52 | 2,12% | 495.644,00 |
| 05.02.2026 | 39,91 | 40,76 | 39,69 | 40,66 | 1,83% | 422.267,00 |
| 04.02.2026 | 38,90 | 41,05 | 38,77 | 39,93 | 2,94% | 614.569,00 |
| 03.02.2026 | 38,98 | 39,78 | 38,16 | 38,79 | -1,07% | 694.362,00 |
| 02.02.2026 | 38,22 | 39,43 | 37,70 | 39,21 | 2,14% | 721.450,00 |
| 30.01.2026 | 37,64 | 38,45 | 36,44 | 38,39 | 2,89% | 869.239,00 |
| 29.01.2026 | 40,19 | 40,19 | 35,37 | 37,31 | -3,57% | 1.917.868,00 |
| 28.01.2026 | 39,46 | 39,83 | 38,40 | 38,69 | -2,25% | 665.969,00 |
| 27.01.2026 | 40,29 | 40,68 | 39,13 | 39,58 | -3,42% | 629.357,00 |
| 26.01.2026 | 41,20 | 41,99 | 40,78 | 40,98 | -2,80% | 492.203,00 |
| 22.01.2026 | 41,95 | 42,67 | 41,65 | 42,16 | 1,44% | 569.708,00 |
| 21.01.2026 | 41,84 | 42,64 | 41,14 | 41,56 | -0,14% | 490.707,00 |
| 20.01.2026 | 41,10 | 42,05 | 40,69 | 41,62 | 0,12% | 626.177,00 |
| 16.01.2026 | 42,14 | 42,51 | 41,15 | 41,57 | -2,30% | 568.972,00 |
| 15.01.2026 | 41,94 | 42,98 | 41,66 | 42,55 | 2,33% | 610.277,00 |
| 14.01.2026 | 40,12 | 42,09 | 40,00 | 41,58 | 3,87% | 583.893,00 |
| 13.01.2026 | 43,68 | 43,68 | 39,60 | 40,03 | -7,89% | 579.155,00 |
| 12.01.2026 | 43,05 | 43,94 | 42,05 | 43,46 | 1,28% | 596.599,00 |
| 09.01.2026 | 43,24 | 43,51 | 41,81 | 42,91 | -2,92% | 743.069,00 |
| 08.01.2026 | 43,15 | 45,69 | 42,88 | 44,20 | 1,84% | 631.806,00 |
| 07.01.2026 | 43,67 | 44,50 | 42,95 | 43,40 | -0,21% | 803.156,00 |
| 06.01.2026 | 41,96 | 43,91 | 41,76 | 43,49 | 3,84% | 761.204,00 |
| 05.01.2026 | 40,44 | 42,87 | 40,35 | 41,88 | 3,36% | 559.263,00 |
| 02.01.2026 | 41,05 | 41,44 | 40,16 | 40,52 | -0,20% | 493.078,00 |
| 31.12.2025 | 41,20 | 41,20 | 40,15 | 40,60 | -1,31% | 496.107,00 |
| 30.12.2025 | 41,35 | 41,62 | 40,76 | 41,14 | -0,82% | 612.200,00 |
| 29.12.2025 | 40,83 | 41,56 | 40,71 | 41,48 | 1,67% | 457.430,00 |
| 26.12.2025 | 40,21 | 41,01 | 39,73 | 40,80 | 1,57% | 405.104,00 |
| 24.12.2025 | 39,86 | 40,36 | 39,73 | 40,17 | 1,34% | 149.919,00 |
| 23.12.2025 | 39,70 | 39,99 | 39,00 | 39,64 | -1,00% | 295.519,00 |
| 22.12.2025 | 39,74 | 40,78 | 39,61 | 40,04 | 0,23% | 348.255,00 |
| 19.12.2025 | 40,11 | 40,47 | 39,61 | 39,95 | -1,09% | 1.063.748,00 |
| 18.12.2025 | 39,59 | 40,81 | 39,53 | 40,39 | 1,48% | 520.842,00 |
| 17.12.2025 | 39,14 | 40,64 | 38,65 | 39,80 | 1,53% | 771.938,00 |
| 16.12.2025 | 40,39 | 40,65 | 39,18 | 39,20 | -2,78% | 512.111,00 |
| 15.12.2025 | 40,81 | 40,81 | 39,76 | 40,32 | -1,25% | 752.865,00 |
| 12.12.2025 | 39,89 | 41,16 | 39,51 | 40,83 | 2,46% | 718.551,00 |
| 11.12.2025 | 39,10 | 40,40 | 38,79 | 39,85 | 2,07% | 673.466,00 |
| 10.12.2025 | 38,97 | 39,19 | 38,32 | 39,04 | 0,13% | 695.796,00 |
| 09.12.2025 | 40,90 | 41,16 | 38,83 | 38,99 | -3,89% | 652.474,00 |
| 08.12.2025 | 40,33 | 41,31 | 39,69 | 40,57 | 1,25% | 911.272,00 |
| 05.12.2025 | 43,69 | 43,69 | 38,95 | 40,07 | -9,43% | 1.283.694,00 |
| 04.12.2025 | 44,27 | 44,89 | 43,72 | 44,24 | -0,25% | 447.048,00 |
| 03.12.2025 | 44,10 | 44,98 | 43,98 | 44,35 | 0,73% | 417.185,00 |
| 02.12.2025 | 44,73 | 44,73 | 43,38 | 44,03 | -1,06% | 401.685,00 |
| 01.12.2025 | 43,08 | 45,52 | 43,08 | 44,50 | 2,49% | 595.199,00 |
| 28.11.2025 | 43,56 | 43,96 | 43,26 | 43,42 | -0,78% | 247.867,00 |
| 26.11.2025 | 42,73 | 44,17 | 42,50 | 43,76 | 1,16% | 847.621,00 |
| 25.11.2025 | 42,86 | 44,06 | 42,86 | 43,26 | -0,09% | 576.528,00 |
| 24.11.2025 | 42,80 | 43,40 | 42,37 | 43,30 | 6,57% | 723.772,00 |
| 20.11.2025 | 40,89 | 41,37 | 40,16 | 40,63 | 0,30% | 544.752,00 |
| 19.11.2025 | 41,71 | 41,84 | 40,25 | 40,51 | -3,18% | 505.948,00 |
| 18.11.2025 | 41,92 | 42,06 | 41,00 | 41,84 | 0,50% | 515.810,00 |