47,131$
0,22%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,20 | 47,56 | 45,49 | 47,16 | 0,28% | 472.294,00 |
| 30.09.2025 | 45,25 | 47,31 | 45,20 | 47,03 | 2,98% | 484.326,00 |
| 29.09.2025 | 46,20 | 46,20 | 45,18 | 45,67 | -0,72% | 331.931,00 |
| 26.09.2025 | 46,10 | 46,79 | 45,59 | 46,00 | 0,02% | 479.619,00 |
| 25.09.2025 | 48,39 | 48,39 | 45,07 | 45,99 | -5,19% | 592.695,00 |
| 24.09.2025 | 48,40 | 48,83 | 48,31 | 48,51 | -0,08% | 524.165,00 |
| 23.09.2025 | 49,79 | 50,51 | 48,46 | 48,55 | -2,90% | 533.379,00 |
| 22.09.2025 | 49,95 | 50,57 | 49,60 | 50,00 | -0,02% | 461.247,00 |
| 19.09.2025 | 51,50 | 51,57 | 49,74 | 50,01 | -2,74% | 563.299,00 |
| 18.09.2025 | 50,81 | 51,76 | 50,58 | 51,42 | 1,86% | 309.368,00 |
| 17.09.2025 | 52,67 | 53,58 | 50,21 | 50,48 | -4,29% | 516.943,00 |
| 16.09.2025 | 51,86 | 52,83 | 51,39 | 52,74 | 1,83% | 231.626,00 |
| 15.09.2025 | 52,85 | 53,15 | 51,59 | 51,79 | -2,10% | 313.019,00 |
| 12.09.2025 | 53,72 | 53,88 | 52,84 | 52,90 | -2,13% | 192.700,00 |
| 11.09.2025 | 52,71 | 54,12 | 52,71 | 54,05 | 2,35% | 282.802,00 |
| 10.09.2025 | 53,92 | 53,92 | 52,35 | 52,81 | -2,17% | 452.736,00 |
| 09.09.2025 | 53,55 | 54,22 | 53,18 | 53,98 | 0,28% | 345.181,00 |
| 08.09.2025 | 54,81 | 54,81 | 53,47 | 53,83 | -2,07% | 389.831,00 |
| 05.09.2025 | 54,82 | 56,64 | 54,65 | 54,97 | 0,51% | 412.311,00 |
| 04.09.2025 | 52,69 | 54,79 | 52,08 | 54,69 | 3,44% | 395.642,00 |
| 03.09.2025 | 53,24 | 53,75 | 52,02 | 52,87 | -1,27% | 311.973,00 |
| 02.09.2025 | 53,80 | 54,36 | 53,28 | 53,55 | -1,49% | 299.242,00 |
| 29.08.2025 | 53,86 | 55,15 | 53,59 | 54,36 | 1,17% | 228.637,00 |
| 28.08.2025 | 54,23 | 54,39 | 53,18 | 53,73 | -1,29% | 252.119,00 |
| 27.08.2025 | 54,69 | 55,07 | 54,24 | 54,43 | -0,55% | 188.843,00 |
| 26.08.2025 | 54,40 | 54,87 | 53,95 | 54,73 | 0,83% | 254.877,00 |
| 25.08.2025 | 55,74 | 55,74 | 54,23 | 54,28 | -2,74% | 241.089,00 |
| 22.08.2025 | 53,53 | 56,12 | 53,23 | 55,81 | 5,16% | 509.181,00 |
| 21.08.2025 | 53,02 | 53,99 | 52,60 | 53,07 | -0,73% | 405.721,00 |
| 20.08.2025 | 54,40 | 54,74 | 53,44 | 53,46 | -1,91% | 321.677,00 |
| 19.08.2025 | 53,71 | 55,37 | 53,49 | 54,50 | 2,08% | 265.469,00 |
| 18.08.2025 | 53,84 | 54,63 | 52,93 | 53,39 | 0,51% | 394.210,00 |
| 15.08.2025 | 53,25 | 53,58 | 52,51 | 53,12 | 0,91% | 308.668,00 |
| 14.08.2025 | 54,43 | 54,44 | 52,00 | 52,64 | -4,62% | 471.186,00 |
| 13.08.2025 | 54,35 | 55,70 | 54,05 | 55,19 | 2,18% | 506.094,00 |
| 12.08.2025 | 53,05 | 54,23 | 52,81 | 54,01 | 2,92% | 494.682,00 |
| 11.08.2025 | 55,00 | 55,32 | 52,33 | 52,48 | -4,01% | 817.332,00 |
| 08.08.2025 | 53,38 | 54,90 | 52,98 | 54,67 | 2,42% | 552.572,00 |
| 07.08.2025 | 51,72 | 53,42 | 51,06 | 53,38 | 4,54% | 1.438.827,00 |
| 06.08.2025 | 53,29 | 53,79 | 51,05 | 51,06 | -4,56% | 527.396,00 |
| 05.08.2025 | 53,67 | 53,79 | 52,57 | 53,50 | 0,04% | 531.658,00 |
| 04.08.2025 | 52,08 | 53,76 | 51,26 | 53,48 | 2,28% | 439.843,00 |
| 01.08.2025 | 50,90 | 52,35 | 49,92 | 52,29 | 2,23% | 626.071,00 |
| 31.07.2025 | 52,75 | 53,00 | 49,68 | 51,15 | 2,01% | 1.209.409,00 |
| 30.07.2025 | 50,84 | 51,23 | 49,81 | 50,14 | -0,30% | 655.675,00 |
| 29.07.2025 | 50,81 | 51,00 | 49,59 | 50,29 | 0,54% | 415.830,00 |
| 28.07.2025 | 50,84 | 51,43 | 49,82 | 50,02 | -1,83% | 459.219,00 |
| 25.07.2025 | 49,89 | 50,98 | 49,21 | 50,95 | 2,80% | 322.750,00 |
| 24.07.2025 | 50,02 | 50,74 | 49,42 | 49,56 | -1,26% | 420.656,00 |
| 23.07.2025 | 48,68 | 50,27 | 48,15 | 50,19 | 4,50% | 703.942,00 |
| 22.07.2025 | 47,76 | 49,06 | 47,36 | 48,03 | 0,40% | 658.914,00 |
| 21.07.2025 | 47,92 | 48,24 | 47,33 | 47,84 | 0,42% | 486.598,00 |
| 18.07.2025 | 49,83 | 49,83 | 47,53 | 47,64 | -3,27% | 476.414,00 |
| 17.07.2025 | 49,77 | 50,50 | 49,06 | 49,25 | -1,38% | 537.398,00 |
| 16.07.2025 | 49,04 | 50,19 | 48,52 | 49,94 | 2,34% | 713.823,00 |
| 15.07.2025 | 50,58 | 50,58 | 48,74 | 48,80 | -2,52% | 337.085,00 |
| 14.07.2025 | 51,61 | 51,61 | 49,84 | 50,06 | -2,36% | 357.464,00 |
| 11.07.2025 | 53,43 | 53,43 | 51,17 | 51,27 | -4,29% | 333.935,00 |
| 10.07.2025 | 53,28 | 54,81 | 52,39 | 53,57 | 1,25% | 440.428,00 |
| 09.07.2025 | 52,51 | 53,09 | 51,20 | 52,91 | 0,88% | 322.027,00 |
| 08.07.2025 | 51,78 | 54,21 | 51,41 | 52,45 | 1,00% | 449.988,00 |
| 07.07.2025 | 53,59 | 53,92 | 51,72 | 51,93 | -4,42% | 445.622,00 |
| 03.07.2025 | 55,30 | 55,30 | 53,95 | 54,33 | 0,20% | 250.665,00 |
| 02.07.2025 | 54,19 | 54,66 | 53,22 | 54,22 | 0,28% | 494.345,00 |
| 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 |