29,300$
-3,17%
Echtzeit-Aktienkurs Colfax Corp.
Bid:
Ask:
Aktienkurse zur Colfax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 29,83 | 30,48 | 29,24 | 29,30 | -3,17% | 869.464,00 |
| 29.07.2026 | 29,39 | 30,53 | 29,39 | 30,26 | 2,51% | 1.081.091,00 |
| 28.07.2026 | 29,12 | 30,00 | 28,79 | 29,52 | 4,50% | 1.301.948,00 |
| 27.07.2026 | 27,47 | 28,30 | 27,47 | 28,25 | 4,51% | 827.678,00 |
| 24.07.2026 | 26,26 | 27,18 | 25,84 | 27,03 | 3,72% | 850.859,00 |
| 23.07.2026 | 25,94 | 26,31 | 25,40 | 26,06 | -1,85% | 760.701,00 |
| 22.07.2026 | 27,21 | 27,26 | 26,29 | 26,55 | -2,03% | 498.036,00 |
| 21.07.2026 | 26,30 | 27,12 | 26,30 | 27,10 | 0,97% | 797.239,00 |
| 20.07.2026 | 26,99 | 27,45 | 26,25 | 26,84 | -0,85% | 876.764,00 |
| 17.07.2026 | 27,68 | 28,69 | 26,48 | 27,07 | -3,56% | 987.223,00 |
| 16.07.2026 | 26,09 | 28,16 | 26,09 | 28,07 | 9,69% | 1.369.822,00 |
| 15.07.2026 | 24,45 | 26,17 | 24,45 | 25,59 | 3,81% | 993.929,00 |
| 14.07.2026 | 25,86 | 25,86 | 24,65 | 24,65 | -6,10% | 857.416,00 |
| 13.07.2026 | 25,84 | 27,08 | 25,80 | 26,25 | 1,94% | 914.590,00 |
| 10.07.2026 | 25,60 | 25,85 | 24,83 | 25,75 | 2,10% | 768.202,00 |
| 09.07.2026 | 23,49 | 25,30 | 23,32 | 25,22 | 6,73% | 1.928.206,00 |
| 08.07.2026 | 25,00 | 25,00 | 23,48 | 23,63 | -7,41% | 1.170.490,00 |
| 07.07.2026 | 26,06 | 26,50 | 25,10 | 25,52 | -1,47% | 968.042,00 |
| 06.07.2026 | 22,99 | 26,15 | 22,93 | 25,90 | 15,11% | 2.093.220,00 |
| 02.07.2026 | 20,59 | 22,71 | 20,23 | 22,50 | 12,28% | 1.302.522,00 |
| 01.07.2026 | 21,01 | 21,62 | 19,86 | 20,04 | -3,19% | 1.502.856,00 |
| 30.06.2026 | 21,81 | 21,83 | 19,14 | 20,70 | -5,99% | 2.373.283,00 |
| 29.06.2026 | 22,55 | 22,65 | 21,80 | 22,02 | -3,04% | 1.352.922,00 |
| 26.06.2026 | 22,15 | 22,71 | 21,83 | 22,71 | 3,18% | 1.909.763,00 |
| 25.06.2026 | 21,69 | 22,55 | 21,63 | 22,01 | 2,95% | 747.455,00 |
| 24.06.2026 | 21,27 | 21,98 | 21,18 | 21,38 | 1,09% | 1.185.031,00 |
| 23.06.2026 | 21,29 | 21,59 | 21,06 | 21,15 | -0,70% | 872.989,00 |
| 22.06.2026 | 21,92 | 22,24 | 21,24 | 21,30 | -3,05% | 1.096.419,00 |
| 18.06.2026 | 20,91 | 22,00 | 20,88 | 21,97 | 5,37% | 1.799.377,00 |
| 17.06.2026 | 21,62 | 22,14 | 20,61 | 20,85 | -3,38% | 1.059.708,00 |
| 16.06.2026 | 21,41 | 21,90 | 21,05 | 21,58 | 2,86% | 1.076.223,00 |
| 15.06.2026 | 22,37 | 22,71 | 20,80 | 20,98 | -3,76% | 845.442,00 |
| 12.06.2026 | 20,99 | 21,88 | 20,65 | 21,80 | 3,22% | 907.672,00 |
| 11.06.2026 | 21,92 | 21,92 | 20,55 | 21,12 | -3,87% | 1.502.415,00 |
| 10.06.2026 | 23,88 | 24,27 | 21,80 | 21,97 | -8,31% | 1.514.955,00 |
| 09.06.2026 | 23,99 | 24,58 | 23,50 | 23,96 | 1,18% | 979.245,00 |
| 08.06.2026 | 23,72 | 24,22 | 23,33 | 23,68 | -0,42% | 692.769,00 |
| 05.06.2026 | 23,03 | 23,84 | 22,88 | 23,78 | 4,02% | 709.488,00 |
| 04.06.2026 | 22,19 | 23,13 | 22,07 | 22,86 | 6,03% | 765.959,00 |
| 03.06.2026 | 21,80 | 22,39 | 21,31 | 21,56 | -1,73% | 1.040.921,00 |
| 02.06.2026 | 21,50 | 21,94 | 20,82 | 21,94 | 1,11% | 1.338.397,00 |
| 01.06.2026 | 22,22 | 22,73 | 21,55 | 21,70 | -4,32% | 1.256.545,00 |
| 29.05.2026 | 22,88 | 23,16 | 22,54 | 22,68 | -1,56% | 891.687,00 |
| 28.05.2026 | 22,70 | 23,30 | 22,51 | 23,04 | -0,30% | 1.118.555,00 |
| 27.05.2026 | 24,62 | 24,63 | 22,51 | 23,11 | -4,82% | 1.289.200,00 |
| 26.05.2026 | 24,42 | 25,03 | 24,23 | 24,28 | 0,37% | 1.161.170,00 |
| 22.05.2026 | 24,50 | 25,29 | 24,12 | 24,19 | -1,63% | 912.138,00 |
| 21.05.2026 | 25,97 | 26,08 | 24,44 | 24,59 | -7,07% | 1.445.104,00 |
| 20.05.2026 | 25,72 | 26,65 | 25,33 | 26,46 | 2,72% | 596.658,00 |
| 19.05.2026 | 25,38 | 25,98 | 24,67 | 25,76 | 2,02% | 1.037.842,00 |
| 18.05.2026 | 24,35 | 25,62 | 24,26 | 25,25 | 3,95% | 1.269.355,00 |
| 15.05.2026 | 25,99 | 26,23 | 23,81 | 24,29 | -7,01% | 1.262.380,00 |
| 14.05.2026 | 26,16 | 26,66 | 25,69 | 26,12 | 1,63% | 868.533,00 |
| 13.05.2026 | 25,48 | 25,98 | 25,27 | 25,70 | -1,12% | 1.089.171,00 |
| 12.05.2026 | 24,89 | 26,24 | 24,66 | 25,99 | 4,88% | 2.432.542,00 |
| 11.05.2026 | 26,15 | 26,60 | 24,11 | 24,78 | -6,56% | 1.520.858,00 |
| 08.05.2026 | 27,24 | 27,89 | 26,23 | 26,52 | -2,68% | 1.480.981,00 |
| 07.05.2026 | 25,14 | 27,75 | 24,95 | 27,25 | 9,66% | 1.940.177,00 |
| 06.05.2026 | 24,67 | 25,27 | 24,48 | 24,85 | 3,03% | 1.096.275,00 |
| 05.05.2026 | 23,52 | 24,70 | 23,23 | 24,12 | 3,34% | 1.028.651,00 |
| 04.05.2026 | 23,52 | 23,83 | 22,99 | 23,34 | -1,19% | 892.417,00 |
| 01.05.2026 | 23,62 | 23,78 | 23,14 | 23,62 | 0,77% | 670.954,00 |
| 30.04.2026 | 22,39 | 23,46 | 22,23 | 23,44 | 4,22% | 1.178.273,00 |
| 29.04.2026 | 23,09 | 23,29 | 22,26 | 22,49 | -3,89% | 608.461,00 |
| 28.04.2026 | 24,53 | 24,72 | 22,94 | 23,40 | -4,65% | 746.171,00 |
| 27.04.2026 | 24,12 | 25,18 | 24,10 | 24,54 | 1,83% | 799.375,00 |
| 24.04.2026 | 23,44 | 24,10 | 22,38 | 24,10 | 5,66% | 751.248,00 |
| 23.04.2026 | 23,45 | 23,93 | 22,14 | 22,81 | -4,00% | 1.539.639,00 |
| 22.04.2026 | 24,01 | 24,80 | 23,38 | 23,76 | 0,13% | 906.028,00 |
| 21.04.2026 | 26,27 | 26,64 | 23,72 | 23,73 | -9,67% | 1.301.599,00 |
| 20.04.2026 | 26,06 | 26,79 | 25,99 | 26,27 | -0,19% | 525.539,00 |
| 17.04.2026 | 25,48 | 27,04 | 25,45 | 26,32 | 4,44% | 1.713.855,00 |
| 16.04.2026 | 25,38 | 25,95 | 25,16 | 25,20 | -0,51% | 757.135,00 |
| 15.04.2026 | 25,07 | 25,56 | 24,99 | 25,33 | 0,92% | 430.495,00 |
| 14.04.2026 | 24,87 | 25,66 | 24,87 | 25,10 | 0,97% | 503.503,00 |
| 13.04.2026 | 24,17 | 25,20 | 24,01 | 24,86 | 1,80% | 782.453,00 |
| 10.04.2026 | 24,01 | 24,50 | 23,89 | 24,42 | 1,75% | 510.897,00 |
| 09.04.2026 | 23,56 | 24,02 | 23,10 | 24,00 | 0,88% | 547.251,00 |
| 08.04.2026 | 24,01 | 24,51 | 23,57 | 23,79 | 5,64% | 779.681,00 |
| 07.04.2026 | 22,71 | 23,01 | 22,18 | 22,52 | -1,05% | 558.709,00 |
| 06.04.2026 | 22,33 | 22,76 | 22,23 | 22,76 | 0,53% | 638.422,00 |
| 02.04.2026 | 22,51 | 23,69 | 22,16 | 22,64 | -3,12% | 609.074,00 |
| 01.04.2026 | 22,81 | 23,40 | 22,43 | 23,37 | 2,73% | 638.536,00 |
| 31.03.2026 | 22,14 | 22,87 | 21,59 | 22,75 | 4,89% | 838.581,00 |
| 30.03.2026 | 22,00 | 22,34 | 21,48 | 21,69 | -0,60% | 810.577,00 |
| 27.03.2026 | 23,30 | 23,60 | 21,80 | 21,82 | -6,63% | 632.345,00 |
| 26.03.2026 | 22,31 | 23,40 | 22,31 | 23,37 | 3,32% | 555.523,00 |
| 25.03.2026 | 22,52 | 23,03 | 21,81 | 22,62 | 2,31% | 627.901,00 |
| 24.03.2026 | 22,65 | 22,72 | 21,66 | 22,11 | -1,78% | 579.075,00 |
| 23.03.2026 | 22,56 | 23,29 | 21,97 | 22,51 | 3,02% | 1.009.436,00 |
| 20.03.2026 | 22,71 | 22,87 | 21,40 | 21,85 | -3,19% | 1.420.635,00 |
| 19.03.2026 | 22,60 | 23,22 | 22,15 | 22,57 | -1,61% | 667.897,00 |
| 18.03.2026 | 23,17 | 23,58 | 22,93 | 22,94 | -2,22% | 1.101.183,00 |
| 17.03.2026 | 23,47 | 24,44 | 23,40 | 23,46 | 1,08% | 816.693,00 |
| 16.03.2026 | 23,25 | 23,59 | 23,08 | 23,21 | 0,96% | 988.512,00 |
| 13.03.2026 | 23,68 | 24,11 | 22,78 | 22,99 | -1,71% | 978.062,00 |
| 12.03.2026 | 24,56 | 24,65 | 23,23 | 23,39 | -5,84% | 1.036.068,00 |
| 11.03.2026 | 23,62 | 24,89 | 23,44 | 24,84 | 3,98% | 747.931,00 |
| 10.03.2026 | 24,26 | 24,90 | 23,58 | 23,89 | -3,12% | 975.170,00 |
| 09.03.2026 | 23,39 | 24,80 | 22,62 | 24,66 | 0,61% | 1.383.933,00 |