24,320$
-5,70%
Echtzeit-Aktienkurs Colfax Corp.
Bid:
Ask:
Aktienkurse zur Colfax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 25,45 | 25,71 | 23,70 | 24,32 | -5,70% | 1.448.196,00 |
| 04.03.2026 | 25,69 | 26,01 | 24,75 | 25,79 | 1,98% | 989.749,00 |
| 03.03.2026 | 24,59 | 25,49 | 23,87 | 25,29 | -1,60% | 867.175,00 |
| 02.03.2026 | 24,32 | 25,73 | 24,18 | 25,70 | 0,90% | 1.116.600,00 |
| 27.02.2026 | 25,40 | 26,41 | 25,18 | 25,47 | 0,20% | 1.251.088,00 |
| 26.02.2026 | 23,17 | 25,86 | 22,62 | 25,42 | 13,89% | 2.667.834,00 |
| 25.02.2026 | 22,97 | 23,02 | 21,87 | 22,32 | -2,45% | 1.982.061,00 |
| 24.02.2026 | 22,61 | 23,04 | 22,48 | 22,88 | 0,66% | 1.168.076,00 |
| 20.02.2026 | 22,10 | 22,94 | 22,00 | 22,73 | 1,93% | 936.499,00 |
| 19.02.2026 | 22,08 | 22,37 | 21,77 | 22,30 | 1,04% | 1.003.709,00 |
| 18.02.2026 | 21,72 | 22,25 | 21,59 | 22,07 | 2,03% | 1.416.732,00 |
| 17.02.2026 | 21,79 | 22,14 | 21,60 | 21,63 | -0,64% | 832.901,00 |
| 13.02.2026 | 22,10 | 22,51 | 21,69 | 21,77 | -0,64% | 954.407,00 |
| 12.02.2026 | 22,90 | 23,18 | 21,73 | 21,91 | -3,90% | 1.013.789,00 |
| 11.02.2026 | 22,87 | 22,87 | 21,79 | 22,80 | 1,02% | 1.074.327,00 |
| 10.02.2026 | 22,30 | 23,57 | 22,05 | 22,57 | 0,94% | 870.699,00 |
| 09.02.2026 | 22,39 | 22,52 | 21,62 | 22,36 | -1,02% | 842.182,00 |
| 06.02.2026 | 21,93 | 22,70 | 21,74 | 22,59 | 3,67% | 846.760,00 |
| 05.02.2026 | 22,62 | 23,11 | 21,72 | 21,79 | -4,47% | 906.001,00 |
| 04.02.2026 | 21,94 | 23,37 | 21,79 | 22,81 | 4,68% | 1.539.576,00 |
| 03.02.2026 | 21,89 | 22,47 | 21,15 | 21,79 | -1,71% | 1.126.412,00 |
| 02.02.2026 | 22,06 | 22,78 | 21,72 | 22,17 | 0,59% | 1.399.147,00 |
| 30.01.2026 | 22,41 | 22,68 | 21,28 | 22,04 | -2,95% | 1.024.379,00 |
| 29.01.2026 | 21,45 | 22,74 | 21,00 | 22,71 | 5,82% | 1.616.936,00 |
| 28.01.2026 | 22,03 | 22,10 | 21,19 | 21,46 | -2,37% | 1.337.414,00 |
| 27.01.2026 | 22,35 | 22,56 | 21,90 | 21,98 | -3,26% | 627.775,00 |
| 26.01.2026 | 23,16 | 23,27 | 22,53 | 22,72 | -3,52% | 899.651,00 |
| 22.01.2026 | 24,01 | 24,46 | 23,47 | 23,55 | -0,55% | 1.416.593,00 |
| 21.01.2026 | 23,33 | 23,90 | 23,11 | 23,68 | 2,56% | 980.202,00 |
| 20.01.2026 | 23,22 | 23,81 | 22,98 | 23,09 | -3,67% | 812.456,00 |
| 16.01.2026 | 23,93 | 24,81 | 23,88 | 23,97 | -1,20% | 804.529,00 |
| 15.01.2026 | 24,38 | 24,94 | 24,01 | 24,26 | -0,04% | 1.243.731,00 |
| 14.01.2026 | 24,59 | 24,79 | 23,58 | 24,27 | -1,58% | 1.360.614,00 |
| 13.01.2026 | 27,04 | 27,04 | 24,56 | 24,66 | -8,50% | 1.565.658,00 |
| 12.01.2026 | 29,50 | 29,89 | 26,88 | 26,95 | -9,20% | 1.724.624,00 |
| 09.01.2026 | 28,94 | 29,78 | 28,10 | 29,68 | 2,95% | 1.143.186,00 |
| 08.01.2026 | 27,54 | 29,16 | 27,38 | 28,83 | 4,12% | 878.762,00 |
| 07.01.2026 | 28,01 | 28,11 | 27,42 | 27,69 | -0,82% | 818.987,00 |
| 06.01.2026 | 27,26 | 28,00 | 27,13 | 27,92 | 3,37% | 954.410,00 |
| 05.01.2026 | 26,41 | 27,73 | 26,24 | 27,01 | 1,89% | 830.647,00 |
| 02.01.2026 | 26,67 | 27,13 | 26,25 | 26,51 | -0,49% | 783.121,00 |
| 31.12.2025 | 27,51 | 27,51 | 26,51 | 26,64 | -3,55% | 607.787,00 |
| 30.12.2025 | 27,12 | 27,81 | 26,97 | 27,62 | 1,99% | 664.979,00 |
| 29.12.2025 | 27,52 | 27,64 | 26,83 | 27,08 | -1,13% | 1.200.740,00 |
| 26.12.2025 | 26,79 | 27,39 | 26,68 | 27,39 | 1,97% | 612.105,00 |
| 24.12.2025 | 26,71 | 26,89 | 26,50 | 26,86 | 2,09% | 433.960,00 |
| 23.12.2025 | 27,11 | 27,11 | 26,16 | 26,31 | -3,27% | 820.035,00 |
| 22.12.2025 | 26,85 | 27,66 | 26,60 | 27,20 | 1,64% | 783.232,00 |
| 19.12.2025 | 27,32 | 27,69 | 26,74 | 26,76 | -2,05% | 1.291.428,00 |
| 18.12.2025 | 27,71 | 27,92 | 26,87 | 27,32 | -0,15% | 975.755,00 |
| 17.12.2025 | 26,58 | 28,02 | 26,09 | 27,36 | 4,95% | 982.868,00 |
| 16.12.2025 | 26,34 | 26,87 | 25,52 | 26,07 | -1,77% | 770.682,00 |
| 15.12.2025 | 26,63 | 27,17 | 26,22 | 26,54 | 0,26% | 777.289,00 |
| 12.12.2025 | 27,79 | 28,09 | 26,19 | 26,47 | -4,85% | 1.241.671,00 |
| 11.12.2025 | 28,06 | 28,27 | 27,37 | 27,82 | 0,54% | 921.341,00 |
| 10.12.2025 | 27,00 | 27,79 | 26,68 | 27,67 | 2,33% | 819.736,00 |
| 09.12.2025 | 26,49 | 27,64 | 26,49 | 27,04 | 1,05% | 783.311,00 |
| 08.12.2025 | 27,30 | 27,30 | 26,59 | 26,76 | -0,96% | 884.274,00 |
| 05.12.2025 | 28,07 | 28,52 | 26,73 | 27,02 | -3,36% | 1.531.238,00 |
| 04.12.2025 | 29,26 | 29,26 | 27,84 | 27,96 | -4,51% | 779.576,00 |
| 03.12.2025 | 29,03 | 29,87 | 28,96 | 29,28 | -0,34% | 622.164,00 |
| 02.12.2025 | 30,19 | 30,19 | 29,01 | 29,38 | 0,07% | 663.972,00 |
| 01.12.2025 | 30,21 | 30,93 | 29,30 | 29,36 | -3,01% | 972.417,00 |
| 28.11.2025 | 30,60 | 30,75 | 30,20 | 30,27 | -0,13% | 235.007,00 |
| 26.11.2025 | 30,17 | 30,74 | 30,13 | 30,31 | -0,39% | 717.635,00 |
| 25.11.2025 | 29,78 | 30,85 | 29,78 | 30,43 | 2,80% | 918.699,00 |
| 24.11.2025 | 28,78 | 29,67 | 28,57 | 29,60 | 10,32% | 799.872,00 |
| 20.11.2025 | 27,71 | 28,27 | 26,69 | 26,83 | -1,25% | 725.066,00 |
| 19.11.2025 | 28,31 | 28,39 | 27,04 | 27,17 | -3,79% | 633.255,00 |
| 18.11.2025 | 27,76 | 28,80 | 27,69 | 28,24 | -0,21% | 850.314,00 |
| 17.11.2025 | 29,88 | 29,90 | 28,17 | 28,30 | -8,33% | 796.246,00 |
| 13.11.2025 | 30,91 | 31,81 | 30,59 | 30,87 | -1,18% | 565.243,00 |
| 12.11.2025 | 31,70 | 32,41 | 31,24 | 31,24 | -0,86% | 821.841,00 |
| 11.11.2025 | 30,81 | 31,53 | 30,53 | 31,51 | 4,13% | 886.511,00 |
| 10.11.2025 | 28,63 | 30,40 | 28,33 | 30,26 | 7,84% | 1.179.019,00 |
| 07.11.2025 | 28,09 | 28,90 | 27,52 | 28,06 | -1,27% | 1.092.808,00 |
| 06.11.2025 | 31,70 | 32,13 | 28,20 | 28,42 | -9,75% | 2.484.342,00 |
| 05.11.2025 | 31,40 | 32,11 | 31,02 | 31,49 | 0,16% | 976.320,00 |
| 04.11.2025 | 31,07 | 31,89 | 30,98 | 31,44 | 0,19% | 978.808,00 |
| 03.11.2025 | 31,25 | 31,46 | 30,68 | 31,38 | 0,45% | 824.765,00 |
| 31.10.2025 | 30,58 | 31,30 | 29,76 | 31,24 | 1,79% | 960.349,00 |
| 30.10.2025 | 31,44 | 31,96 | 30,52 | 30,69 | -4,06% | 709.124,00 |
| 29.10.2025 | 32,75 | 33,13 | 31,86 | 31,99 | -2,65% | 552.007,00 |
| 28.10.2025 | 32,51 | 32,96 | 32,49 | 32,86 | 0,00% | 526.618,00 |
| 27.10.2025 | 33,21 | 34,28 | 32,86 | 32,86 | -0,03% | 729.622,00 |
| 24.10.2025 | 33,10 | 33,40 | 32,56 | 32,87 | 1,01% | 533.049,00 |
| 23.10.2025 | 33,07 | 33,27 | 32,39 | 32,54 | -0,61% | 696.355,00 |
| 22.10.2025 | 32,50 | 33,25 | 32,21 | 32,74 | 1,52% | 756.327,00 |
| 21.10.2025 | 32,40 | 32,53 | 32,10 | 32,25 | -0,49% | 524.227,00 |
| 20.10.2025 | 31,70 | 32,80 | 31,70 | 32,41 | 3,15% | 602.921,00 |
| 17.10.2025 | 30,83 | 31,59 | 30,82 | 31,42 | 0,74% | 489.297,00 |
| 16.10.2025 | 31,12 | 31,62 | 30,74 | 31,19 | 0,00% | 503.212,00 |
| 15.10.2025 | 31,23 | 32,01 | 30,64 | 31,19 | 0,42% | 617.893,00 |
| 14.10.2025 | 29,22 | 31,61 | 29,00 | 31,06 | 4,47% | 903.624,00 |
| 13.10.2025 | 30,30 | 30,49 | 29,71 | 29,73 | 0,13% | 505.289,00 |
| 10.10.2025 | 31,43 | 31,54 | 29,51 | 29,69 | -5,36% | 936.544,00 |
| 09.10.2025 | 31,90 | 32,11 | 31,28 | 31,37 | -1,29% | 460.632,00 |
| 08.10.2025 | 30,62 | 31,80 | 30,18 | 31,78 | 4,78% | 509.786,00 |
| 07.10.2025 | 31,30 | 31,64 | 30,20 | 30,33 | -2,98% | 732.377,00 |
| 06.10.2025 | 32,35 | 32,43 | 31,23 | 31,26 | 2,32% | 622.629,00 |