61,199$
-0,18%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 67,57 | 68,46 | 65,41 | 66,43 | -1,38% | 827.550,00 |
| 06.02.2025 | 70,11 | 72,80 | 66,67 | 67,36 | -8,97% | 1.231.865,00 |
| 05.02.2025 | 72,84 | 74,70 | 72,01 | 74,00 | 1,54% | 573.352,00 |
| 04.02.2025 | 71,09 | 73,19 | 71,09 | 72,88 | 2,35% | 522.233,00 |
| 03.02.2025 | 70,07 | 71,63 | 68,44 | 71,21 | -0,79% | 549.219,00 |
| 31.01.2025 | 70,62 | 72,93 | 70,15 | 71,78 | 1,30% | 452.049,00 |
| 30.01.2025 | 71,11 | 72,39 | 70,57 | 70,86 | 0,67% | 329.237,00 |
| 29.01.2025 | 71,19 | 71,41 | 70,05 | 70,39 | -0,82% | 257.050,00 |
| 28.01.2025 | 71,25 | 73,28 | 70,75 | 70,97 | -0,30% | 445.887,00 |
| 27.01.2025 | 68,44 | 71,20 | 68,34 | 71,18 | 3,50% | 393.433,00 |
| 24.01.2025 | 68,47 | 69,15 | 67,78 | 68,77 | 0,41% | 374.978,00 |
| 23.01.2025 | 71,10 | 71,38 | 67,55 | 68,49 | -3,54% | 505.176,00 |
| 22.01.2025 | 70,05 | 72,13 | 69,62 | 71,00 | 0,07% | 418.129,00 |
| 21.01.2025 | 68,82 | 71,50 | 67,71 | 70,95 | 4,82% | 520.166,00 |
| 17.01.2025 | 67,21 | 68,25 | 66,38 | 67,69 | 1,24% | 398.186,00 |
| 16.01.2025 | 67,88 | 68,30 | 66,51 | 66,86 | -1,69% | 408.721,00 |
| 15.01.2025 | 68,32 | 68,56 | 66,97 | 68,01 | 0,32% | 489.738,00 |
| 14.01.2025 | 69,68 | 70,05 | 66,04 | 67,79 | -2,46% | 523.328,00 |
| 13.01.2025 | 68,91 | 71,23 | 67,76 | 69,50 | 0,99% | 375.396,00 |
| 10.01.2025 | 67,96 | 69,87 | 67,79 | 68,82 | 0,09% | 510.500,00 |
| 08.01.2025 | 67,95 | 69,46 | 66,60 | 68,76 | 0,32% | 234.324,00 |
| 07.01.2025 | 69,75 | 70,99 | 67,96 | 68,54 | -0,06% | 314.437,00 |
| 06.01.2025 | 68,54 | 70,06 | 67,65 | 68,58 | 0,93% | 363.029,00 |
| 03.01.2025 | 67,49 | 68,22 | 65,84 | 67,95 | 0,89% | 289.913,00 |
| 02.01.2025 | 69,26 | 70,51 | 66,77 | 67,35 | -1,59% | 299.634,00 |
| 31.12.2024 | 69,27 | 70,52 | 67,91 | 68,44 | -1,01% | 255.073,00 |
| 30.12.2024 | 69,63 | 69,83 | 67,60 | 69,14 | -2,10% | 309.922,00 |
| 27.12.2024 | 70,43 | 71,20 | 69,91 | 70,62 | -0,86% | 252.821,00 |
| 26.12.2024 | 70,36 | 71,39 | 69,73 | 71,23 | 1,24% | 324.239,00 |
| 24.12.2024 | 69,04 | 70,46 | 67,80 | 70,36 | 1,71% | 126.416,00 |
| 23.12.2024 | 68,28 | 69,49 | 67,13 | 69,18 | 0,80% | 405.691,00 |
| 20.12.2024 | 69,30 | 71,49 | 68,15 | 68,63 | -1,96% | 1.399.084,00 |
| 19.12.2024 | 69,50 | 70,83 | 68,77 | 70,00 | 0,98% | 525.410,00 |
| 18.12.2024 | 70,72 | 72,49 | 69,04 | 69,32 | -2,68% | 677.789,00 |
| 17.12.2024 | 71,10 | 72,36 | 69,68 | 71,23 | -0,13% | 301.062,00 |
| 16.12.2024 | 71,71 | 72,92 | 70,71 | 71,32 | -1,70% | 453.379,00 |
| 13.12.2024 | 73,31 | 73,76 | 71,01 | 72,55 | -0,15% | 308.416,00 |
| 12.12.2024 | 73,80 | 74,75 | 72,16 | 72,66 | -0,90% | 245.363,00 |
| 11.12.2024 | 74,92 | 76,29 | 72,63 | 73,32 | -1,90% | 415.601,00 |
| 10.12.2024 | 74,69 | 76,34 | 72,50 | 74,74 | 0,07% | 453.754,00 |
| 09.12.2024 | 72,23 | 74,93 | 72,07 | 74,69 | 3,39% | 321.647,00 |
| 06.12.2024 | 73,02 | 73,54 | 71,28 | 72,24 | -0,48% | 252.211,00 |
| 05.12.2024 | 73,77 | 74,54 | 71,72 | 72,59 | -1,64% | 413.206,00 |
| 04.12.2024 | 74,78 | 76,06 | 73,25 | 73,80 | -1,51% | 248.416,00 |
| 03.12.2024 | 75,99 | 75,99 | 74,39 | 74,93 | -1,36% | 359.328,00 |
| 02.12.2024 | 74,48 | 76,43 | 73,71 | 75,96 | 2,59% | 278.715,00 |
| 29.11.2024 | 73,39 | 74,48 | 73,05 | 74,04 | 1,20% | 177.112,00 |
| 27.11.2024 | 74,24 | 75,96 | 72,85 | 73,16 | -0,99% | 288.467,00 |
| 26.11.2024 | 76,77 | 77,06 | 73,64 | 73,89 | -4,71% | 404.775,00 |
| 25.11.2024 | 75,53 | 78,00 | 74,47 | 77,54 | 3,51% | 634.190,00 |
| 22.11.2024 | 72,31 | 75,22 | 71,71 | 74,91 | 4,46% | 418.779,00 |
| 21.11.2024 | 71,78 | 71,88 | 70,05 | 71,71 | 1,44% | 316.200,00 |
| 20.11.2024 | 71,72 | 71,79 | 70,27 | 70,69 | -1,48% | 262.558,00 |
| 19.11.2024 | 70,63 | 72,70 | 69,33 | 71,75 | 1,38% | 285.026,00 |
| 18.11.2024 | 71,73 | 73,60 | 70,39 | 70,77 | -2,03% | 410.711,00 |
| 15.11.2024 | 71,60 | 72,93 | 70,01 | 72,24 | 1,47% | 335.985,00 |
| 14.11.2024 | 76,00 | 76,36 | 71,03 | 71,19 | -5,90% | 473.990,00 |
| 13.11.2024 | 75,20 | 77,17 | 74,81 | 75,65 | 1,18% | 650.398,00 |
| 12.11.2024 | 74,33 | 75,30 | 73,46 | 74,77 | -0,12% | 487.427,00 |
| 11.11.2024 | 73,79 | 76,00 | 73,75 | 74,86 | 1,95% | 349.887,00 |
| 08.11.2024 | 74,84 | 76,78 | 73,27 | 73,43 | -1,78% | 464.114,00 |
| 07.11.2024 | 75,81 | 76,59 | 73,73 | 74,76 | -1,16% | 485.354,00 |
| 06.11.2024 | 77,12 | 77,99 | 74,18 | 75,64 | 2,20% | 655.134,00 |
| 05.11.2024 | 70,57 | 74,53 | 70,14 | 74,01 | 5,02% | 644.273,00 |
| 04.11.2024 | 70,94 | 71,75 | 68,55 | 70,47 | 0,10% | 624.146,00 |
| 01.11.2024 | 68,77 | 71,45 | 68,61 | 70,40 | 3,17% | 455.749,00 |
| 31.10.2024 | 65,26 | 69,03 | 64,35 | 68,24 | 4,57% | 794.865,00 |
| 30.10.2024 | 64,60 | 65,81 | 64,55 | 65,26 | 0,90% | 532.222,00 |
| 29.10.2024 | 63,12 | 64,98 | 62,97 | 64,68 | 1,44% | 475.777,00 |
| 28.10.2024 | 62,35 | 63,96 | 62,35 | 63,76 | 2,59% | 332.853,00 |
| 25.10.2024 | 62,41 | 63,15 | 61,65 | 62,15 | -0,26% | 375.739,00 |
| 24.10.2024 | 62,51 | 63,63 | 62,01 | 62,31 | 0,02% | 243.760,00 |
| 23.10.2024 | 62,89 | 62,90 | 61,71 | 62,30 | -1,19% | 296.991,00 |
| 22.10.2024 | 64,02 | 64,02 | 62,98 | 63,05 | -1,24% | 298.992,00 |
| 21.10.2024 | 66,22 | 66,22 | 63,72 | 63,84 | -3,83% | 392.797,00 |
| 18.10.2024 | 65,30 | 66,61 | 65,11 | 66,38 | 2,56% | 311.881,00 |
| 17.10.2024 | 65,48 | 66,67 | 64,64 | 64,72 | -1,16% | 317.382,00 |
| 16.10.2024 | 64,91 | 67,37 | 64,69 | 65,48 | 1,03% | 348.354,00 |
| 15.10.2024 | 64,34 | 65,63 | 63,96 | 64,81 | 0,34% | 368.516,00 |
| 14.10.2024 | 63,99 | 65,13 | 62,87 | 64,59 | 0,89% | 462.821,00 |
| 11.10.2024 | 61,89 | 64,31 | 61,85 | 64,02 | 3,58% | 368.792,00 |
| 10.10.2024 | 62,54 | 63,14 | 61,45 | 61,81 | -1,86% | 610.719,00 |
| 09.10.2024 | 63,93 | 64,29 | 62,64 | 62,98 | -1,56% | 441.704,00 |
| 08.10.2024 | 64,02 | 65,13 | 63,41 | 63,98 | -0,11% | 323.981,00 |
| 07.10.2024 | 66,29 | 66,41 | 63,56 | 64,05 | -3,81% | 590.089,00 |
| 04.10.2024 | 68,33 | 69,81 | 65,97 | 66,59 | 0,05% | 461.560,00 |
| 03.10.2024 | 66,93 | 67,56 | 66,03 | 66,56 | -1,29% | 380.415,00 |
| 02.10.2024 | 68,11 | 68,86 | 66,88 | 67,43 | -1,24% | 355.400,00 |
| 01.10.2024 | 71,76 | 71,95 | 67,89 | 68,28 | -5,06% | 523.707,00 |
| 30.09.2024 | 74,50 | 76,25 | 70,84 | 71,92 | -3,80% | 475.866,00 |