44,700€
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 55,75 | 56,25 | 54,25 | 55,25 | -1,78% | 424,00 |
| 31.03.2025 | 54,25 | 56,25 | 53,50 | 56,25 | 3,69% | 72,00 |
| 28.03.2025 | 55,25 | 55,50 | 53,75 | 54,25 | -1,81% | 100,00 |
| 27.03.2025 | 56,25 | 56,50 | 55,25 | 55,25 | -1,78% | 118,00 |
| 26.03.2025 | 55,25 | 56,75 | 55,25 | 56,25 | 1,81% | 848,00 |
| 25.03.2025 | 56,25 | 57,50 | 54,75 | 55,25 | -1,78% | 552,00 |
| 24.03.2025 | 55,25 | 56,25 | 55,25 | 56,25 | 1,81% | - |
| 21.03.2025 | 54,25 | 56,25 | 53,75 | 55,25 | 1,84% | - |
| 20.03.2025 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 19.03.2025 | 55,25 | 55,75 | 53,75 | 54,25 | -1,81% | - |
| 18.03.2025 | 56,25 | 56,25 | 54,25 | 55,25 | -1,78% | - |
| 17.03.2025 | 53,75 | 57,25 | 53,75 | 56,25 | 3,69% | - |
| 14.03.2025 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | 22,00 |
| 13.03.2025 | 54,25 | 55,75 | 53,75 | 53,75 | -0,92% | 148,00 |
| 12.03.2025 | 57,25 | 57,25 | 53,75 | 54,25 | -4,41% | 140,00 |
| 11.03.2025 | 57,25 | 58,00 | 56,75 | 56,75 | -1,73% | - |
| 10.03.2025 | 57,50 | 59,25 | 56,75 | 57,75 | 0,00% | - |
| 07.03.2025 | 54,75 | 58,25 | 53,75 | 57,75 | 5,48% | - |
| 06.03.2025 | 53,00 | 54,75 | 52,75 | 54,75 | 2,82% | 67,00 |
| 05.03.2025 | 54,75 | 54,75 | 52,75 | 53,25 | -1,84% | - |
| 04.03.2025 | 55,50 | 55,75 | 52,75 | 54,25 | -2,69% | - |
| 03.03.2025 | 57,00 | 57,75 | 55,25 | 55,75 | -1,76% | - |
| 28.02.2025 | 57,25 | 57,75 | 56,75 | 56,75 | 0,00% | - |
| 27.02.2025 | 58,75 | 59,00 | 56,75 | 56,75 | -3,40% | - |
| 26.02.2025 | 60,00 | 60,00 | 58,75 | 58,75 | -1,67% | - |
| 25.02.2025 | 59,25 | 60,25 | 58,25 | 59,75 | 0,84% | - |
| 24.02.2025 | 58,50 | 60,25 | 58,25 | 59,25 | 1,72% | - |
| 21.02.2025 | 58,50 | 58,75 | 56,75 | 58,25 | 0,00% | 50,00 |
| 20.02.2025 | 60,25 | 60,25 | 57,75 | 58,25 | -3,32% | - |
| 19.02.2025 | 60,25 | 61,25 | 59,75 | 60,25 | 0,00% | - |
| 18.02.2025 | 60,25 | 61,25 | 59,75 | 60,25 | 0,00% | - |
| 17.02.2025 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 14.02.2025 | 61,75 | 62,25 | 59,75 | 60,25 | -1,63% | - |
| 13.02.2025 | 60,25 | 61,75 | 59,75 | 61,25 | 2,51% | - |
| 12.02.2025 | 62,75 | 62,75 | 59,25 | 59,75 | -5,53% | - |
| 11.02.2025 | 65,25 | 65,25 | 62,25 | 63,25 | -3,07% | 250,00 |
| 10.02.2025 | 64,75 | 65,25 | 63,75 | 65,25 | 1,56% | - |
| 07.02.2025 | 64,75 | 65,75 | 63,25 | 64,25 | -1,15% | 17,00 |
| 06.02.2025 | 64,75 | 70,50 | 64,25 | 65,00 | -8,77% | 543,00 |
| 05.02.2025 | 69,75 | 71,75 | 69,25 | 71,25 | 1,42% | 236,00 |
| 04.02.2025 | 69,25 | 70,25 | 68,50 | 70,25 | 1,44% | - |
| 03.02.2025 | 69,00 | 69,50 | 67,00 | 69,25 | 0,00% | 144,00 |
| 31.01.2025 | 68,25 | 69,75 | 67,75 | 69,25 | 1,47% | 3,00 |
| 30.01.2025 | 67,75 | 69,50 | 67,25 | 68,25 | 0,74% | 10,00 |
| 29.01.2025 | 67,75 | 68,50 | 67,25 | 67,75 | -0,73% | 10,00 |
| 28.01.2025 | 67,75 | 70,25 | 67,75 | 68,25 | 0,74% | 19,00 |
| 27.01.2025 | 65,25 | 67,75 | 64,50 | 67,75 | 3,83% | - |
| 24.01.2025 | 65,25 | 65,75 | 64,75 | 65,25 | -0,76% | - |
| 23.01.2025 | 68,25 | 68,75 | 65,25 | 65,75 | -4,36% | - |
| 22.01.2025 | 68,25 | 69,25 | 66,75 | 68,75 | 0,73% | 32,00 |
| 21.01.2025 | 65,25 | 68,75 | 65,25 | 68,25 | 4,60% | - |
| 20.01.2025 | 65,75 | 65,75 | 65,25 | 65,25 | -1,51% | - |
| 17.01.2025 | 65,25 | 66,25 | 64,75 | 66,25 | 2,32% | 17,00 |
| 16.01.2025 | 66,25 | 66,75 | 64,75 | 64,75 | -2,26% | - |
| 15.01.2025 | 65,75 | 66,75 | 64,75 | 66,25 | 0,76% | - |
| 14.01.2025 | 67,75 | 68,25 | 64,25 | 65,75 | -2,95% | - |
| 13.01.2025 | 67,25 | 69,75 | 66,25 | 67,75 | 0,74% | 46,00 |
| 10.01.2025 | 66,75 | 68,25 | 65,75 | 67,25 | 0,75% | 5,00 |
| 09.01.2025 | 66,75 | 66,75 | 66,50 | 66,75 | 0,00% | - |
| 08.01.2025 | 66,25 | 67,25 | 65,00 | 66,75 | 0,75% | - |
| 07.01.2025 | 65,75 | 68,25 | 65,75 | 66,25 | 0,76% | - |
| 06.01.2025 | 65,75 | 67,25 | 65,25 | 65,75 | -0,75% | - |
| 03.01.2025 | 65,00 | 66,25 | 63,75 | 66,25 | 0,76% | 174,00 |
| 02.01.2025 | 66,25 | 68,25 | 65,25 | 65,75 | -2,23% | 28,00 |
| 30.12.2024 | 67,75 | 67,75 | 66,75 | 67,25 | -0,74% | - |
| 27.12.2024 | 68,25 | 68,50 | 67,00 | 67,75 | 1,50% | - |
| 23.12.2024 | 65,75 | 66,75 | 64,75 | 66,75 | 2,30% | 2,00 |
| 20.12.2024 | 67,25 | 68,25 | 65,25 | 65,25 | -2,97% | - |
| 19.12.2024 | 66,75 | 68,25 | 66,00 | 67,25 | 0,00% | 30,00 |
| 18.12.2024 | 67,75 | 69,25 | 66,75 | 67,25 | -0,74% | - |
| 17.12.2024 | 67,75 | 68,75 | 66,75 | 67,75 | 0,00% | 6,00 |
| 16.12.2024 | 69,25 | 69,25 | 67,25 | 67,75 | -2,17% | - |
| 13.12.2024 | 69,25 | 70,50 | 67,75 | 69,25 | 0,00% | 2,00 |
| 12.12.2024 | 69,75 | 71,00 | 68,75 | 69,25 | 0,00% | - |
| 11.12.2024 | 71,25 | 72,75 | 69,25 | 69,25 | -2,81% | - |
| 10.12.2024 | 70,75 | 72,25 | 69,25 | 71,25 | 0,71% | 7,00 |
| 09.12.2024 | 68,25 | 70,75 | 67,50 | 70,75 | 3,66% | 42,00 |
| 06.12.2024 | 68,75 | 69,75 | 67,75 | 68,25 | -0,73% | - |
| 05.12.2024 | 70,25 | 70,25 | 68,25 | 68,75 | -2,14% | - |
| 04.12.2024 | 71,25 | 72,25 | 69,50 | 70,25 | -1,40% | 2,00 |
| 03.12.2024 | 72,25 | 72,50 | 70,75 | 71,25 | -1,38% | - |
| 02.12.2024 | 70,25 | 72,75 | 70,25 | 72,25 | 2,85% | - |
| 29.11.2024 | 69,25 | 70,25 | 68,75 | 70,25 | 0,72% | - |
| 28.11.2024 | 69,25 | 69,75 | 69,25 | 69,75 | 0,72% | - |