53,743$
-0,61%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 54,54 | 54,54 | 53,28 | 53,78 | -0,54% | - |
| 01.07.2025 | 51,93 | 55,19 | 51,92 | 54,07 | 3,82% | 412.370,00 |
| 30.06.2025 | 52,28 | 52,92 | 51,77 | 52,08 | -0,17% | 280.309,00 |
| 27.06.2025 | 52,52 | 53,05 | 51,43 | 52,17 | -0,32% | 1.210.977,00 |
| 26.06.2025 | 52,50 | 52,60 | 51,71 | 52,34 | -0,13% | 263.473,00 |
| 25.06.2025 | 52,77 | 53,30 | 52,14 | 52,41 | -0,81% | 269.738,00 |
| 24.06.2025 | 52,10 | 53,05 | 51,52 | 52,84 | 2,26% | 510.080,00 |
| 23.06.2025 | 51,77 | 52,70 | 50,80 | 51,67 | -1,00% | 376.780,00 |
| 20.06.2025 | 52,68 | 52,85 | 51,30 | 52,19 | 0,21% | 409.073,00 |
| 18.06.2025 | 52,09 | 53,12 | 51,82 | 52,08 | -0,31% | 591.518,00 |
| 17.06.2025 | 52,82 | 53,13 | 52,07 | 52,24 | -2,14% | 470.274,00 |
| 16.06.2025 | 53,96 | 54,29 | 52,65 | 53,38 | -0,32% | 454.442,00 |
| 13.06.2025 | 53,93 | 55,40 | 53,48 | 53,55 | -2,58% | 325.631,00 |
| 12.06.2025 | 55,41 | 55,41 | 53,75 | 54,97 | -3,48% | 467.767,00 |
| 11.06.2025 | 59,45 | 59,52 | 56,89 | 56,95 | -4,08% | 332.142,00 |
| 10.06.2025 | 59,40 | 60,35 | 58,90 | 59,37 | 0,56% | 214.667,00 |
| 09.06.2025 | 57,60 | 59,20 | 56,86 | 59,04 | 3,67% | 368.187,00 |
| 06.06.2025 | 57,37 | 57,45 | 56,19 | 56,95 | 0,58% | 319.469,00 |
| 05.06.2025 | 56,84 | 57,36 | 56,00 | 56,62 | 0,09% | 356.759,00 |
| 04.06.2025 | 57,18 | 57,42 | 56,39 | 56,57 | -0,60% | 213.324,00 |
| 03.06.2025 | 55,53 | 56,99 | 54,39 | 56,91 | 2,76% | 239.886,00 |
| 02.06.2025 | 56,85 | 56,85 | 55,10 | 55,38 | -2,41% | 251.784,00 |
| 30.05.2025 | 57,31 | 57,56 | 56,42 | 56,75 | -1,63% | 284.051,00 |
| 29.05.2025 | 57,37 | 58,01 | 56,93 | 57,69 | 1,09% | 251.467,00 |
| 28.05.2025 | 57,83 | 58,25 | 56,78 | 57,07 | -1,23% | 212.688,00 |
| 27.05.2025 | 56,35 | 58,27 | 56,24 | 57,78 | 4,30% | 455.769,00 |
| 23.05.2025 | 55,33 | 55,92 | 54,77 | 55,40 | -1,18% | 332.606,00 |
| 22.05.2025 | 57,39 | 57,39 | 55,82 | 56,06 | -2,35% | 260.358,00 |
| 21.05.2025 | 58,23 | 59,22 | 57,29 | 57,41 | -4,06% | 289.216,00 |
| 20.05.2025 | 60,06 | 60,80 | 59,41 | 59,84 | -0,71% | 349.732,00 |
| 19.05.2025 | 58,78 | 60,34 | 58,41 | 60,27 | -0,03% | 240.252,00 |
| 16.05.2025 | 59,77 | 60,51 | 59,08 | 60,29 | 0,99% | 276.708,00 |
| 15.05.2025 | 58,48 | 59,95 | 57,82 | 59,70 | 1,84% | 324.046,00 |
| 14.05.2025 | 59,33 | 59,77 | 58,31 | 58,62 | -2,38% | 405.747,00 |
| 13.05.2025 | 60,62 | 60,85 | 59,44 | 60,05 | -1,12% | 256.105,00 |
| 12.05.2025 | 59,15 | 61,08 | 58,81 | 60,73 | 6,39% | 586.757,00 |
| 09.05.2025 | 57,78 | 58,43 | 56,80 | 57,08 | -1,16% | 285.814,00 |
| 08.05.2025 | 56,63 | 58,58 | 56,19 | 57,75 | 3,11% | 333.718,00 |
| 07.05.2025 | 56,21 | 56,79 | 54,83 | 56,01 | 0,18% | 379.794,00 |
| 06.05.2025 | 56,14 | 57,37 | 55,68 | 55,91 | -1,86% | 418.892,00 |
| 05.05.2025 | 57,18 | 57,30 | 56,42 | 56,97 | -1,23% | 488.618,00 |
| 02.05.2025 | 57,72 | 58,13 | 55,87 | 57,68 | 0,86% | 694.832,00 |
| 01.05.2025 | 55,00 | 59,99 | 54,62 | 57,19 | 16,45% | 1.406.282,00 |
| 30.04.2025 | 51,05 | 51,05 | 48,39 | 49,11 | -4,03% | 610.691,00 |
| 29.04.2025 | 50,72 | 51,89 | 50,51 | 51,17 | 0,65% | 507.326,00 |
| 28.04.2025 | 50,01 | 51,80 | 49,81 | 50,84 | 0,26% | 765.569,00 |
| 25.04.2025 | 50,68 | 51,19 | 50,02 | 50,71 | -0,57% | 449.367,00 |
| 24.04.2025 | 49,91 | 51,02 | 49,65 | 51,00 | 2,60% | 347.319,00 |
| 23.04.2025 | 48,92 | 51,11 | 48,63 | 49,71 | 3,52% | 608.842,00 |
| 22.04.2025 | 48,13 | 48,61 | 47,26 | 48,02 | 0,76% | 405.714,00 |
| 21.04.2025 | 48,05 | 48,12 | 46,00 | 47,66 | -1,91% | 530.716,00 |
| 17.04.2025 | 47,81 | 48,77 | 47,69 | 48,59 | 1,17% | 390.904,00 |
| 16.04.2025 | 48,70 | 48,97 | 47,25 | 48,03 | -0,95% | 693.316,00 |
| 15.04.2025 | 50,82 | 51,08 | 47,89 | 48,49 | -4,88% | 481.410,00 |
| 14.04.2025 | 52,16 | 52,56 | 50,22 | 50,98 | -1,45% | 704.341,00 |
| 11.04.2025 | 52,52 | 52,91 | 50,36 | 51,73 | -1,07% | 791.867,00 |
| 10.04.2025 | 55,01 | 55,60 | 50,95 | 52,29 | -7,91% | 606.602,00 |
| 09.04.2025 | 51,65 | 57,17 | 51,02 | 56,78 | 9,47% | 904.227,00 |
| 08.04.2025 | 56,94 | 56,94 | 51,01 | 51,87 | -6,42% | 864.364,00 |
| 07.04.2025 | 53,55 | 58,47 | 51,74 | 55,43 | -1,44% | 732.264,00 |
| 04.04.2025 | 56,82 | 57,16 | 54,97 | 56,24 | -2,87% | 570.489,00 |
| 03.04.2025 | 58,90 | 59,67 | 57,67 | 57,90 | -4,19% | 550.044,00 |
| 02.04.2025 | 58,49 | 61,13 | 58,43 | 60,43 | 1,73% | 321.494,00 |
| 01.04.2025 | 60,27 | 60,27 | 58,73 | 59,40 | -1,64% | 339.066,00 |
| 31.03.2025 | 58,84 | 60,95 | 58,15 | 60,39 | 2,62% | 459.367,00 |
| 28.03.2025 | 59,50 | 59,75 | 58,14 | 58,85 | -1,67% | 378.930,00 |
| 27.03.2025 | 60,38 | 60,82 | 59,58 | 59,85 | -0,83% | 198.474,00 |
| 26.03.2025 | 60,39 | 61,25 | 59,62 | 60,35 | 1,12% | 294.303,00 |
| 25.03.2025 | 60,87 | 61,16 | 58,92 | 59,68 | -1,84% | 550.265,00 |
| 24.03.2025 | 60,36 | 61,04 | 59,90 | 60,80 | 1,95% | 304.561,00 |
| 21.03.2025 | 58,33 | 60,62 | 58,03 | 59,64 | 1,15% | 598.842,00 |
| 20.03.2025 | 58,65 | 59,57 | 58,00 | 58,96 | 0,08% | 317.318,00 |
| 19.03.2025 | 61,03 | 61,03 | 58,24 | 58,91 | -2,80% | 489.960,00 |
| 18.03.2025 | 61,22 | 61,28 | 59,43 | 60,61 | -1,27% | 407.871,00 |
| 17.03.2025 | 58,99 | 62,41 | 58,75 | 61,39 | 4,35% | 526.324,00 |
| 14.03.2025 | 59,10 | 59,59 | 58,20 | 58,83 | 0,58% | 458.288,00 |
| 13.03.2025 | 59,02 | 60,46 | 58,16 | 58,49 | -1,07% | 320.591,00 |
| 12.03.2025 | 61,83 | 61,83 | 58,81 | 59,12 | -4,54% | 497.379,00 |
| 11.03.2025 | 63,07 | 63,69 | 61,58 | 61,93 | -1,09% | 716.261,00 |
| 10.03.2025 | 62,18 | 64,87 | 61,43 | 62,61 | -0,21% | 686.214,00 |
| 07.03.2025 | 58,82 | 63,28 | 58,44 | 62,74 | 6,09% | 659.565,00 |
| 06.03.2025 | 57,52 | 59,25 | 56,65 | 59,14 | 2,67% | 658.901,00 |
| 05.03.2025 | 58,31 | 59,11 | 56,83 | 57,60 | -0,17% | 373.125,00 |
| 04.03.2025 | 57,73 | 58,65 | 55,22 | 57,70 | -1,08% | 748.834,00 |
| 03.03.2025 | 59,30 | 60,68 | 58,12 | 58,33 | -1,42% | 575.692,00 |
| 28.02.2025 | 59,21 | 60,31 | 58,73 | 59,17 | -0,44% | 607.224,00 |
| 27.02.2025 | 61,00 | 61,17 | 58,99 | 59,43 | -3,24% | 516.241,00 |
| 26.02.2025 | 62,20 | 62,78 | 61,39 | 61,42 | -2,10% | 304.880,00 |
| 25.02.2025 | 61,83 | 63,46 | 61,16 | 62,74 | 1,24% | 628.843,00 |
| 24.02.2025 | 61,13 | 63,04 | 61,13 | 61,97 | 1,37% | 485.846,00 |
| 21.02.2025 | 61,25 | 61,54 | 59,50 | 61,13 | -0,29% | 576.145,00 |
| 20.02.2025 | 63,02 | 63,02 | 60,74 | 61,31 | -2,71% | 380.770,00 |
| 19.02.2025 | 62,62 | 63,63 | 62,01 | 63,02 | 0,33% | 389.423,00 |
| 18.02.2025 | 62,50 | 63,88 | 62,26 | 62,81 | -0,54% | 393.030,00 |
| 17.02.2025 | 63,15 | 63,15 | 63,15 | 63,15 | 0,00% | - |
| 14.02.2025 | 64,89 | 65,50 | 62,46 | 63,15 | -1,90% | 467.955,00 |
| 13.02.2025 | 62,66 | 64,50 | 62,32 | 64,37 | 2,99% | 588.824,00 |
| 12.02.2025 | 63,40 | 64,35 | 61,70 | 62,50 | -3,93% | 992.561,00 |
| 11.02.2025 | 66,53 | 67,10 | 64,43 | 65,06 | -3,36% | 481.560,00 |
| 10.02.2025 | 66,39 | 67,46 | 65,54 | 67,32 | 1,34% | 528.163,00 |