31,200€
-1,89%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 32,50 | 32,60 | 31,70 | 31,70 | -0,31% | - |
| 06.05.2026 | 31,20 | 31,90 | 31,20 | 31,80 | 1,60% | - |
| 05.05.2026 | 30,80 | 31,30 | 30,80 | 31,30 | -0,32% | - |
| 04.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 30.04.2026 | 30,60 | 33,00 | 30,30 | 30,40 | -1,62% | - |
| 29.04.2026 | 31,60 | 31,60 | 30,30 | 30,90 | -4,63% | 9,00 |
| 28.04.2026 | 32,50 | 32,50 | 32,40 | 32,40 | -0,31% | - |
| 27.04.2026 | 32,60 | 34,00 | 32,30 | 32,50 | -0,61% | - |
| 24.04.2026 | 32,10 | 32,90 | 31,90 | 32,70 | 1,87% | - |
| 23.04.2026 | 32,80 | 32,80 | 31,70 | 32,10 | -1,83% | - |
| 22.04.2026 | 32,80 | 33,50 | 32,70 | 32,70 | 0,00% | - |
| 21.04.2026 | 33,80 | 34,50 | 32,70 | 32,70 | -2,97% | - |
| 20.04.2026 | 33,00 | 34,10 | 32,80 | 33,70 | 1,20% | - |
| 17.04.2026 | 32,20 | 33,70 | 32,20 | 33,30 | 2,78% | - |
| 16.04.2026 | 33,50 | 33,60 | 32,40 | 32,40 | -3,28% | - |
| 15.04.2026 | 33,70 | 34,00 | 33,10 | 33,50 | -0,59% | - |
| 14.04.2026 | 32,70 | 33,90 | 32,50 | 33,70 | 3,06% | - |
| 13.04.2026 | 31,20 | 32,80 | 31,10 | 32,70 | 3,81% | 63,00 |
| 10.04.2026 | 31,60 | 31,60 | 31,50 | 31,50 | -1,87% | - |
| 09.04.2026 | 31,30 | 32,10 | 30,90 | 32,10 | 2,56% | - |
| 08.04.2026 | 30,20 | 31,50 | 30,20 | 31,30 | 5,39% | - |
| 07.04.2026 | 29,60 | 30,10 | 29,10 | 29,70 | -2,62% | - |
| 02.04.2026 | 30,40 | 30,60 | 30,40 | 30,50 | -0,65% | - |
| 01.04.2026 | 30,70 | 31,10 | 30,50 | 30,70 | 0,66% | - |
| 31.03.2026 | 29,40 | 30,70 | 29,30 | 30,50 | 4,10% | - |
| 30.03.2026 | 30,00 | 31,10 | 28,90 | 29,30 | -5,18% | - |
| 27.03.2026 | 31,90 | 31,90 | 30,70 | 30,90 | -2,52% | - |
| 26.03.2026 | 31,90 | 31,90 | 31,70 | 31,70 | -1,25% | - |
| 25.03.2026 | 31,80 | 32,30 | 31,50 | 32,10 | 1,58% | - |
| 24.03.2026 | 31,70 | 31,90 | 31,00 | 31,60 | 0,32% | - |
| 23.03.2026 | 30,50 | 32,00 | 30,50 | 31,50 | 1,94% | 257,00 |
| 20.03.2026 | 31,70 | 31,90 | 30,90 | 30,90 | -3,13% | - |
| 19.03.2026 | 31,90 | 32,10 | 31,90 | 31,90 | -0,62% | - |
| 18.03.2026 | 32,70 | 32,70 | 31,90 | 32,10 | 0,63% | - |
| 17.03.2026 | 32,50 | 32,50 | 31,40 | 31,90 | -1,85% | - |
| 16.03.2026 | 32,90 | 33,00 | 32,30 | 32,50 | -0,61% | - |
| 13.03.2026 | 31,90 | 32,70 | 31,70 | 32,70 | 2,51% | - |
| 12.03.2026 | 33,10 | 33,10 | 31,70 | 31,90 | -3,92% | - |
| 11.03.2026 | 33,10 | 33,30 | 32,50 | 33,20 | 0,30% | 100,00 |
| 10.03.2026 | 34,10 | 34,10 | 33,10 | 33,10 | -0,60% | 100,00 |
| 09.03.2026 | 34,00 | 34,20 | 32,70 | 33,30 | -6,20% | - |
| 06.03.2026 | 35,70 | 35,70 | 35,10 | 35,50 | -3,79% | - |
| 05.03.2026 | 36,90 | 37,00 | 36,90 | 36,90 | -1,34% | - |
| 04.03.2026 | 37,30 | 37,50 | 36,90 | 37,40 | 2,47% | - |
| 03.03.2026 | 38,70 | 38,90 | 36,10 | 36,50 | -6,17% | - |
| 02.03.2026 | 38,70 | 39,20 | 38,30 | 38,90 | 0,00% | - |
| 27.02.2026 | 38,70 | 39,30 | 38,40 | 38,90 | -1,52% | - |
| 26.02.2026 | 38,90 | 39,90 | 38,90 | 39,50 | 2,07% | - |
| 25.02.2026 | 39,00 | 39,60 | 38,10 | 38,70 | -1,02% | 657,00 |
| 24.02.2026 | 38,60 | 39,10 | 38,10 | 39,10 | 1,56% | - |
| 23.02.2026 | 38,00 | 39,20 | 37,90 | 38,50 | 0,52% | 24,00 |
| 20.02.2026 | 38,00 | 38,90 | 37,40 | 38,30 | 1,59% | - |
| 19.02.2026 | 37,40 | 37,70 | 37,30 | 37,70 | 1,07% | - |
| 18.02.2026 | 36,00 | 37,30 | 35,80 | 37,30 | 5,37% | - |
| 17.02.2026 | 35,30 | 35,40 | 35,20 | 35,40 | 0,28% | - |
| 16.02.2026 | 35,40 | 35,40 | 35,30 | 35,30 | 0,57% | - |
| 13.02.2026 | 35,10 | 35,90 | 34,90 | 35,10 | 0,00% | - |
| 12.02.2026 | 35,80 | 35,80 | 34,70 | 35,10 | -1,68% | - |
| 11.02.2026 | 36,00 | 36,30 | 35,30 | 35,70 | -1,11% | - |
| 10.02.2026 | 35,00 | 36,80 | 35,00 | 36,10 | 3,44% | 15,00 |
| 09.02.2026 | 35,10 | 35,30 | 33,90 | 34,90 | 0,87% | - |
| 06.02.2026 | 34,50 | 34,60 | 34,40 | 34,60 | 0,29% | - |
| 05.02.2026 | 33,80 | 34,50 | 33,60 | 34,50 | 1,77% | - |
| 04.02.2026 | 32,80 | 34,70 | 32,80 | 33,90 | 3,04% | 488,00 |
| 03.02.2026 | 33,20 | 33,60 | 32,30 | 32,90 | 1,23% | - |
| 02.02.2026 | 32,00 | 32,70 | 32,00 | 32,50 | 0,62% | - |
| 30.01.2026 | 31,10 | 32,30 | 30,50 | 32,30 | 5,90% | 2,00 |
| 29.01.2026 | 32,30 | 33,00 | 29,60 | 30,50 | -5,57% | - |
| 28.01.2026 | 33,00 | 33,30 | 32,10 | 32,30 | -1,82% | - |
| 27.01.2026 | 34,50 | 34,60 | 32,90 | 32,90 | -6,27% | - |
| 26.01.2026 | 35,10 | 35,40 | 35,00 | 35,10 | 0,00% | 400,00 |
| 23.01.2026 | 35,90 | 35,90 | 35,10 | 35,10 | -2,23% | - |
| 22.01.2026 | 35,70 | 36,20 | 35,40 | 35,90 | 0,56% | - |
| 21.01.2026 | 35,60 | 36,30 | 35,30 | 35,70 | 2,59% | - |
| 20.01.2026 | 35,10 | 35,10 | 34,80 | 34,80 | -1,69% | - |
| 19.01.2026 | 35,40 | 35,50 | 35,40 | 35,40 | -0,28% | - |
| 16.01.2026 | 36,60 | 36,80 | 35,50 | 35,50 | -2,74% | - |
| 15.01.2026 | 35,80 | 36,90 | 35,70 | 36,50 | 2,53% | - |
| 14.01.2026 | 34,30 | 35,60 | 34,00 | 35,60 | 1,42% | 434,00 |
| 13.01.2026 | 37,20 | 37,30 | 35,10 | 35,10 | -5,90% | - |
| 12.01.2026 | 36,50 | 37,70 | 36,40 | 37,30 | 1,63% | - |
| 09.01.2026 | 38,10 | 38,10 | 36,30 | 36,70 | -3,17% | - |
| 08.01.2026 | 37,10 | 39,00 | 37,00 | 37,90 | 2,16% | - |
| 07.01.2026 | 37,20 | 37,40 | 36,90 | 37,10 | 0,00% | - |
| 06.01.2026 | 35,70 | 37,10 | 35,60 | 37,10 | 3,34% | - |
| 05.01.2026 | 34,80 | 36,60 | 34,70 | 35,90 | 4,06% | - |
| 02.01.2026 | 34,60 | 35,30 | 34,50 | 34,50 | -2,27% | - |
| 30.12.2025 | 35,20 | 35,30 | 35,10 | 35,30 | 0,57% | - |
| 29.12.2025 | 34,70 | 35,30 | 34,40 | 35,10 | 4,78% | - |
| 23.12.2025 | 33,90 | 34,10 | 33,10 | 33,50 | -2,33% | 100,00 |
| 22.12.2025 | 34,20 | 34,50 | 34,00 | 34,30 | 0,59% | - |
| 19.12.2025 | 34,40 | 34,70 | 33,90 | 34,10 | -1,16% | - |
| 18.12.2025 | 33,80 | 34,50 | 33,80 | 34,50 | 1,17% | - |
| 17.12.2025 | 33,50 | 34,50 | 33,40 | 34,10 | 0,29% | - |
| 16.12.2025 | 34,20 | 34,30 | 34,00 | 34,00 | -0,87% | - |
| 15.12.2025 | 34,90 | 34,90 | 33,90 | 34,30 | 0,59% | - |
| 12.12.2025 | 34,00 | 34,30 | 33,80 | 34,10 | 2,40% | - |
| 11.12.2025 | 33,20 | 33,30 | 33,20 | 33,30 | 0,00% | - |
| 10.12.2025 | 33,50 | 33,50 | 33,10 | 33,30 | -0,60% | - |
| 09.12.2025 | 34,60 | 35,30 | 33,50 | 33,50 | -4,56% | - |