75,367$
-0,04%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 74,95 | 76,22 | 74,75 | 75,53 | 0,17% | - |
| 13.09.2024 | 77,62 | 78,19 | 75,18 | 75,40 | -1,98% | 518.939,00 |
| 12.09.2024 | 73,39 | 77,68 | 73,39 | 76,92 | 4,92% | 663.398,00 |
| 11.09.2024 | 71,61 | 73,50 | 70,09 | 73,31 | 1,76% | 342.168,00 |
| 10.09.2024 | 71,82 | 72,32 | 70,72 | 72,04 | 0,60% | 196.000,00 |
| 09.09.2024 | 74,10 | 74,21 | 71,03 | 71,61 | -3,45% | 363.144,00 |
| 06.09.2024 | 73,95 | 74,97 | 72,29 | 74,17 | -0,19% | 510.046,00 |
| 05.09.2024 | 71,40 | 74,41 | 70,58 | 74,31 | 4,18% | 550.322,00 |
| 04.09.2024 | 71,54 | 73,40 | 70,90 | 71,33 | 0,24% | 228.681,00 |
| 03.09.2024 | 72,75 | 73,70 | 71,12 | 71,16 | -2,81% | 367.251,00 |
| 30.08.2024 | 74,35 | 74,84 | 71,82 | 73,22 | -1,00% | 410.616,00 |
| 29.08.2024 | 71,60 | 74,08 | 70,65 | 73,96 | 4,57% | 396.580,00 |
| 28.08.2024 | 72,36 | 72,44 | 69,87 | 70,73 | -2,60% | 217.519,00 |
| 27.08.2024 | 72,29 | 73,27 | 71,79 | 72,62 | 0,36% | 234.865,00 |
| 26.08.2024 | 72,55 | 73,36 | 72,02 | 72,36 | 0,57% | 352.457,00 |
| 23.08.2024 | 68,54 | 72,34 | 68,00 | 71,95 | 5,58% | 410.325,00 |
| 22.08.2024 | 68,13 | 68,46 | 67,16 | 68,15 | 0,35% | 358.368,00 |
| 21.08.2024 | 68,39 | 68,39 | 67,21 | 67,91 | -0,09% | 285.603,00 |
| 20.08.2024 | 67,98 | 68,68 | 67,74 | 67,97 | -0,32% | 227.295,00 |
| 19.08.2024 | 67,46 | 68,86 | 67,01 | 68,19 | 1,23% | 224.140,00 |
| 16.08.2024 | 66,47 | 67,52 | 66,12 | 67,36 | 0,84% | 291.752,00 |
| 15.08.2024 | 67,78 | 69,22 | 66,54 | 66,80 | -0,31% | 320.154,00 |
| 14.08.2024 | 67,04 | 67,75 | 65,77 | 67,01 | -0,21% | 204.169,00 |
| 13.08.2024 | 66,43 | 67,50 | 65,43 | 67,15 | 1,68% | 241.443,00 |
| 12.08.2024 | 67,29 | 67,45 | 65,73 | 66,04 | -1,54% | 694.112,00 |
| 09.08.2024 | 67,39 | 67,87 | 66,87 | 67,07 | -1,11% | 333.455,00 |
| 08.08.2024 | 66,63 | 68,74 | 66,63 | 67,82 | 2,06% | 317.497,00 |
| 07.08.2024 | 65,90 | 67,56 | 65,71 | 66,45 | 1,57% | 507.533,00 |
| 06.08.2024 | 65,32 | 66,55 | 64,83 | 65,42 | -0,32% | 440.141,00 |
| 05.08.2024 | 67,14 | 68,04 | 65,43 | 65,63 | -4,43% | 541.504,00 |
| 02.08.2024 | 64,48 | 68,93 | 64,47 | 68,67 | 5,10% | 725.614,00 |
| 01.08.2024 | 63,40 | 67,18 | 62,52 | 65,34 | -5,36% | 1.229.155,00 |
| 31.07.2024 | 69,47 | 70,40 | 67,57 | 69,04 | -0,69% | 900.439,00 |
| 30.07.2024 | 69,96 | 71,71 | 68,90 | 69,52 | -0,80% | 745.809,00 |
| 29.07.2024 | 71,22 | 71,99 | 70,00 | 70,08 | -1,30% | 567.217,00 |
| 26.07.2024 | 71,00 | 71,71 | 70,32 | 71,00 | 0,57% | 412.277,00 |
| 25.07.2024 | 71,74 | 74,11 | 70,54 | 70,60 | -1,40% | 553.667,00 |
| 24.07.2024 | 73,53 | 74,84 | 70,63 | 71,60 | -2,25% | 405.027,00 |
| 23.07.2024 | 70,66 | 73,36 | 70,38 | 73,25 | 3,72% | 430.706,00 |
| 22.07.2024 | 71,39 | 71,68 | 69,29 | 70,62 | -0,48% | 400.510,00 |
| 19.07.2024 | 71,76 | 71,76 | 67,51 | 70,96 | -0,88% | 591.224,00 |
| 18.07.2024 | 73,14 | 75,18 | 71,54 | 71,59 | -2,73% | 488.597,00 |
| 17.07.2024 | 73,20 | 75,43 | 72,71 | 73,60 | 0,08% | 633.898,00 |
| 16.07.2024 | 69,00 | 73,88 | 68,60 | 73,54 | 7,47% | 562.441,00 |
| 15.07.2024 | 68,34 | 68,78 | 67,71 | 68,43 | 0,13% | 344.984,00 |
| 12.07.2024 | 68,40 | 69,42 | 67,59 | 68,34 | 0,83% | 251.915,00 |
| 11.07.2024 | 66,80 | 69,05 | 66,29 | 67,78 | 3,88% | 380.346,00 |
| 10.07.2024 | 64,45 | 65,32 | 63,80 | 65,25 | 1,81% | 317.550,00 |
| 09.07.2024 | 66,10 | 66,41 | 63,55 | 64,09 | -3,04% | 421.779,00 |
| 08.07.2024 | 68,90 | 69,66 | 65,63 | 66,10 | -4,01% | 437.089,00 |
| 05.07.2024 | 67,65 | 69,46 | 66,93 | 68,86 | 2,00% | 366.114,00 |
| 03.07.2024 | 67,50 | 67,71 | 66,59 | 67,51 | 0,70% | 137.678,00 |
| 02.07.2024 | 67,27 | 67,63 | 65,89 | 67,04 | 0,07% | 222.465,00 |
| 01.07.2024 | 69,07 | 70,40 | 66,88 | 66,99 | -3,36% | 320.264,00 |
| 28.06.2024 | 68,04 | 69,40 | 67,66 | 69,32 | 2,70% | 673.574,00 |
| 27.06.2024 | 67,43 | 67,88 | 66,77 | 67,50 | 0,07% | 225.929,00 |
| 26.06.2024 | 66,50 | 67,62 | 66,27 | 67,45 | 0,79% | 231.775,00 |
| 25.06.2024 | 68,25 | 68,90 | 66,62 | 66,92 | -1,79% | 311.896,00 |
| 24.06.2024 | 67,96 | 69,88 | 67,52 | 68,14 | 1,55% | 423.044,00 |
| 21.06.2024 | 67,33 | 67,68 | 66,82 | 67,10 | -0,10% | 694.787,00 |
| 20.06.2024 | 67,16 | 68,19 | 66,53 | 67,17 | -0,46% | 454.111,00 |
| 18.06.2024 | 69,75 | 70,28 | 66,28 | 67,48 | -4,12% | 742.780,00 |
| 17.06.2024 | 70,15 | 71,19 | 69,78 | 70,38 | -1,03% | 493.091,00 |
| 14.06.2024 | 72,12 | 72,23 | 70,90 | 71,11 | -2,38% | 317.894,00 |
| 13.06.2024 | 72,91 | 73,89 | 72,09 | 72,84 | -0,56% | 364.969,00 |
| 12.06.2024 | 75,46 | 76,20 | 73,17 | 73,25 | -1,44% | 325.757,00 |
| 11.06.2024 | 74,13 | 75,20 | 73,04 | 74,32 | -0,17% | 289.975,00 |
| 10.06.2024 | 75,65 | 75,65 | 73,02 | 74,45 | -2,57% | 393.257,00 |
| 07.06.2024 | 75,85 | 76,67 | 74,70 | 76,41 | -0,68% | 465.365,00 |
| 06.06.2024 | 77,32 | 78,58 | 76,59 | 76,93 | -1,13% | 333.587,00 |
| 05.06.2024 | 77,99 | 78,20 | 76,92 | 77,81 | 0,18% | 256.786,00 |
| 04.06.2024 | 76,87 | 78,10 | 76,62 | 77,67 | 0,63% | 247.691,00 |
| 03.06.2024 | 75,06 | 77,95 | 75,06 | 77,18 | 0,97% | 504.050,00 |
| 31.05.2024 | 75,86 | 77,68 | 75,53 | 76,44 | 1,00% | 532.073,00 |
| 30.05.2024 | 74,68 | 75,94 | 74,68 | 75,68 | 1,94% | 414.830,00 |
| 29.05.2024 | 73,54 | 74,56 | 73,54 | 74,24 | -0,38% | 508.834,00 |
| 28.05.2024 | 74,14 | 74,75 | 73,11 | 74,52 | 0,61% | 381.754,00 |
| 24.05.2024 | 73,32 | 74,31 | 72,81 | 74,07 | 1,34% | 243.798,00 |
| 23.05.2024 | 74,48 | 74,49 | 72,34 | 73,09 | -2,52% | 381.542,00 |
| 22.05.2024 | 74,59 | 75,93 | 74,59 | 74,98 | 0,16% | 482.687,00 |
| 21.05.2024 | 75,04 | 75,56 | 74,29 | 74,86 | -0,60% | 385.469,00 |
| 20.05.2024 | 74,62 | 75,74 | 73,91 | 75,31 | 0,79% | 315.735,00 |
| 17.05.2024 | 75,73 | 76,16 | 74,67 | 74,72 | -1,03% | 416.198,00 |
| 16.05.2024 | 74,50 | 76,41 | 74,50 | 75,50 | 1,29% | 721.674,00 |
| 15.05.2024 | 73,85 | 74,83 | 72,66 | 74,54 | 2,86% | 572.402,00 |
| 14.05.2024 | 73,51 | 75,25 | 71,35 | 72,47 | -0,45% | 493.808,00 |
| 13.05.2024 | 71,83 | 73,75 | 71,41 | 72,80 | 2,30% | 507.432,00 |
| 10.05.2024 | 70,46 | 71,50 | 70,01 | 71,16 | 1,17% | 319.890,00 |
| 09.05.2024 | 70,18 | 70,49 | 68,52 | 70,34 | 1,35% | 366.332,00 |
| 08.05.2024 | 71,05 | 71,22 | 69,07 | 69,40 | -3,14% | 373.307,00 |
| 07.05.2024 | 71,04 | 72,21 | 70,86 | 71,65 | 1,27% | 231.269,00 |
| 06.05.2024 | 72,08 | 72,17 | 70,71 | 70,75 | -1,41% | 381.936,00 |
| 03.05.2024 | 70,65 | 71,86 | 70,01 | 71,76 | 2,34% | 514.886,00 |
| 02.05.2024 | 68,75 | 70,43 | 67,33 | 70,12 | 2,60% | 673.677,00 |
| 01.05.2024 | 67,77 | 69,18 | 66,19 | 68,34 | 0,53% | 573.262,00 |
| 30.04.2024 | 66,57 | 68,81 | 66,57 | 67,98 | 1,13% | 693.326,00 |
| 29.04.2024 | 66,10 | 67,25 | 65,48 | 67,22 | 2,19% | 669.852,00 |
| 26.04.2024 | 62,28 | 66,25 | 62,00 | 65,78 | 6,27% | 1.135.843,00 |
| 25.04.2024 | 63,37 | 65,94 | 61,05 | 61,90 | -11,58% | 2.611.493,00 |
| 24.04.2024 | 71,77 | 71,77 | 69,78 | 70,01 | -1,82% | 1.191.703,00 |