47,600€
4,16%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 45,80 | 47,90 | 45,70 | 47,70 | 4,38% | - |
| 21.08.2025 | 45,90 | 46,40 | 45,50 | 45,70 | -0,87% | - |
| 20.08.2025 | 46,70 | 46,80 | 46,10 | 46,10 | -1,50% | - |
| 19.08.2025 | 45,80 | 47,50 | 45,20 | 46,80 | 2,41% | - |
| 18.08.2025 | 45,30 | 46,70 | 45,20 | 45,70 | 0,88% | - |
| 15.08.2025 | 45,40 | 45,70 | 44,90 | 45,30 | 0,44% | - |
| 14.08.2025 | 47,10 | 47,30 | 44,70 | 45,10 | -4,25% | - |
| 13.08.2025 | 46,20 | 47,50 | 46,20 | 47,10 | 1,73% | - |
| 12.08.2025 | 45,30 | 46,50 | 45,00 | 46,30 | 2,66% | - |
| 11.08.2025 | 47,00 | 47,40 | 45,10 | 45,10 | -3,84% | - |
| 08.08.2025 | 45,90 | 47,00 | 45,50 | 46,90 | 2,63% | 22,00 |
| 07.08.2025 | 43,80 | 45,90 | 43,70 | 45,70 | 3,63% | - |
| 06.08.2025 | 46,30 | 46,40 | 43,90 | 44,10 | -4,34% | - |
| 05.08.2025 | 46,30 | 46,40 | 45,40 | 46,10 | -0,43% | - |
| 04.08.2025 | 45,30 | 46,40 | 44,90 | 46,30 | 2,43% | 1,00 |
| 01.08.2025 | 44,50 | 45,30 | 43,30 | 45,20 | 1,12% | - |
| 31.07.2025 | 43,90 | 46,20 | 43,50 | 44,70 | 1,36% | 181,00 |
| 30.07.2025 | 43,50 | 44,70 | 43,50 | 44,10 | 1,38% | - |
| 29.07.2025 | 43,30 | 44,20 | 43,10 | 43,50 | 0,46% | - |
| 28.07.2025 | 43,60 | 44,30 | 43,10 | 43,30 | 0,00% | - |
| 25.07.2025 | 42,20 | 43,30 | 42,20 | 43,30 | 2,85% | - |
| 24.07.2025 | 42,60 | 43,00 | 42,00 | 42,10 | -1,41% | 15,00 |
| 23.07.2025 | 41,10 | 42,70 | 41,10 | 42,70 | 4,40% | - |
| 22.07.2025 | 40,80 | 41,80 | 40,30 | 40,90 | 0,00% | 10,00 |
| 21.07.2025 | 41,00 | 41,30 | 40,70 | 40,90 | -0,49% | - |
| 18.07.2025 | 42,40 | 42,60 | 40,90 | 41,10 | -3,29% | 10,00 |
| 17.07.2025 | 42,90 | 43,40 | 42,30 | 42,50 | -0,47% | - |
| 16.07.2025 | 41,90 | 43,10 | 41,50 | 42,70 | 1,43% | - |
| 15.07.2025 | 42,70 | 43,40 | 42,10 | 42,10 | -1,86% | - |
| 14.07.2025 | 43,80 | 44,10 | 42,70 | 42,90 | -2,28% | 10,00 |
| 11.07.2025 | 45,70 | 45,70 | 43,70 | 43,90 | -4,36% | - |
| 10.07.2025 | 44,90 | 46,90 | 44,90 | 45,90 | 1,77% | - |
| 09.07.2025 | 44,80 | 45,10 | 43,90 | 45,10 | 0,89% | - |
| 08.07.2025 | 44,30 | 46,10 | 44,10 | 44,70 | 1,13% | - |
| 07.07.2025 | 46,10 | 46,30 | 44,10 | 44,20 | -3,70% | - |
| 04.07.2025 | 45,70 | 45,90 | 45,70 | 45,90 | -0,65% | - |
| 03.07.2025 | 46,00 | 46,70 | 45,90 | 46,20 | 0,65% | - |
| 02.07.2025 | 46,00 | 46,30 | 45,20 | 45,90 | 0,22% | - |
| 01.07.2025 | 44,10 | 46,90 | 44,00 | 45,80 | 3,39% | - |
| 30.06.2025 | 44,70 | 44,90 | 44,10 | 44,30 | -0,45% | - |
| 27.06.2025 | 44,90 | 45,00 | 44,00 | 44,50 | -0,67% | - |
| 26.06.2025 | 45,00 | 45,00 | 44,10 | 44,80 | -0,22% | 125,00 |
| 25.06.2025 | 45,50 | 45,70 | 44,90 | 44,90 | -1,32% | - |
| 24.06.2025 | 44,80 | 45,70 | 44,60 | 45,50 | 1,56% | - |
| 23.06.2025 | 45,20 | 45,60 | 44,10 | 44,80 | -0,67% | - |
| 20.06.2025 | 45,20 | 45,60 | 44,50 | 45,10 | 0,45% | - |
| 19.06.2025 | 45,40 | 45,40 | 44,60 | 44,90 | -1,10% | 6,00 |
| 18.06.2025 | 45,50 | 46,00 | 45,10 | 45,40 | 0,22% | - |
| 17.06.2025 | 46,00 | 46,10 | 45,20 | 45,30 | -1,74% | - |
| 16.06.2025 | 46,50 | 46,60 | 45,50 | 46,10 | -0,43% | - |
| 13.06.2025 | 46,90 | 47,90 | 46,30 | 46,30 | -2,11% | - |
| 12.06.2025 | 49,40 | 49,40 | 46,50 | 47,30 | -4,83% | - |
| 11.06.2025 | 51,75 | 52,25 | 49,50 | 49,70 | -4,88% | - |
| 10.06.2025 | 51,75 | 52,75 | 51,25 | 52,25 | 1,95% | - |
| 09.06.2025 | 50,00 | 51,75 | 49,40 | 51,25 | 2,71% | 60,00 |
| 06.06.2025 | 49,70 | 50,25 | 49,50 | 49,90 | 1,01% | - |
| 05.06.2025 | 49,70 | 50,25 | 48,80 | 49,40 | -0,40% | - |
| 04.06.2025 | 50,05 | 50,25 | 49,40 | 49,60 | -1,29% | - |
| 03.06.2025 | 48,30 | 50,25 | 48,10 | 50,25 | 4,04% | - |
| 02.06.2025 | 49,60 | 49,85 | 48,30 | 48,30 | -3,88% | - |
| 30.05.2025 | 50,75 | 51,25 | 49,60 | 50,25 | -0,99% | 40,00 |
| 29.05.2025 | 51,25 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 28.05.2025 | 51,00 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 27.05.2025 | 49,10 | 51,50 | 49,10 | 51,25 | 4,17% | 4,00 |
| 26.05.2025 | 48,90 | 49,20 | 48,60 | 49,20 | 1,03% | 40,00 |
| 23.05.2025 | 49,40 | 50,00 | 48,40 | 48,70 | -2,40% | 1,00 |
| 22.05.2025 | 50,75 | 51,00 | 49,40 | 49,90 | -1,67% | - |
| 21.05.2025 | 52,75 | 52,75 | 50,75 | 50,75 | -4,69% | - |
| 20.05.2025 | 53,25 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 19.05.2025 | 53,75 | 53,75 | 52,00 | 53,75 | 0,00% | - |
| 16.05.2025 | 53,50 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 15.05.2025 | 52,25 | 53,75 | 51,75 | 53,75 | 2,87% | 18,00 |
| 14.05.2025 | 53,75 | 53,75 | 52,00 | 52,25 | -2,79% | 209,00 |
| 13.05.2025 | 54,75 | 54,75 | 53,25 | 53,75 | -1,83% | - |
| 12.05.2025 | 51,25 | 54,75 | 51,25 | 54,75 | 8,96% | 380,00 |
| 09.05.2025 | 51,25 | 51,75 | 50,25 | 50,25 | -2,90% | 1,00 |
| 08.05.2025 | 49,70 | 52,25 | 49,60 | 51,75 | 4,55% | 9,00 |
| 07.05.2025 | 49,40 | 49,90 | 48,30 | 49,50 | 0,61% | - |
| 06.05.2025 | 50,05 | 50,75 | 49,10 | 49,20 | -2,09% | 566,00 |
| 05.05.2025 | 50,50 | 50,75 | 49,60 | 50,25 | -0,99% | - |
| 02.05.2025 | 50,25 | 51,25 | 49,10 | 50,75 | 17,75% | - |
| 30.04.2025 | 45,00 | 45,10 | 42,60 | 43,10 | -4,22% | - |
| 29.04.2025 | 44,70 | 45,50 | 44,50 | 45,00 | 0,67% | 1,00 |
| 28.04.2025 | 44,50 | 45,40 | 43,40 | 44,70 | 0,00% | 1.384,00 |
| 25.04.2025 | 45,10 | 45,10 | 44,00 | 44,70 | 0,00% | - |
| 24.04.2025 | 43,70 | 44,80 | 43,30 | 44,70 | 1,59% | 1,00 |
| 23.04.2025 | 42,70 | 45,00 | 42,60 | 44,00 | 4,51% | 3,00 |
| 22.04.2025 | 41,40 | 42,40 | 41,20 | 42,10 | -1,41% | 183,00 |
| 17.04.2025 | 42,60 | 43,00 | 41,50 | 42,70 | 0,95% | 32,00 |
| 16.04.2025 | 42,40 | 43,10 | 41,50 | 42,30 | -1,40% | 40,00 |
| 15.04.2025 | 44,80 | 45,20 | 42,50 | 42,90 | -4,45% | - |
| 14.04.2025 | 45,60 | 46,70 | 44,20 | 44,90 | -1,32% | - |
| 11.04.2025 | 46,70 | 47,00 | 44,50 | 45,50 | -2,57% | 10,00 |
| 10.04.2025 | 51,00 | 51,25 | 45,50 | 46,70 | -9,76% | 30,00 |
| 09.04.2025 | 46,10 | 52,25 | 45,90 | 51,75 | 9,41% | - |
| 08.04.2025 | 51,25 | 52,50 | 46,60 | 47,30 | -6,80% | 42,00 |
| 07.04.2025 | 49,70 | 53,25 | 48,00 | 50,75 | -0,98% | 360,00 |
| 04.04.2025 | 52,25 | 52,25 | 50,15 | 51,25 | -1,91% | - |
| 03.04.2025 | 54,00 | 54,25 | 52,25 | 52,25 | -6,28% | - |
| 02.04.2025 | 55,25 | 56,25 | 54,25 | 55,75 | 0,90% | 40,00 |