43,324$
6,63%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 40,90 | 42,92 | 40,83 | 42,79 | 5,32% | - |
| 20.11.2025 | 40,89 | 41,37 | 40,16 | 40,63 | 0,30% | 547.893,00 |
| 19.11.2025 | 41,71 | 41,84 | 40,25 | 40,51 | -3,18% | 509.229,00 |
| 18.11.2025 | 41,92 | 42,06 | 41,00 | 41,84 | 0,50% | 519.690,00 |
| 17.11.2025 | 42,13 | 42,27 | 41,48 | 41,63 | -0,98% | 475.287,00 |
| 14.11.2025 | 42,01 | 42,43 | 41,41 | 42,04 | -2,84% | 407.962,00 |
| 13.11.2025 | 42,89 | 44,12 | 42,65 | 43,27 | -0,67% | 535.030,00 |
| 12.11.2025 | 44,86 | 45,55 | 43,51 | 43,56 | -2,57% | 446.732,00 |
| 11.11.2025 | 44,05 | 44,81 | 43,93 | 44,71 | 1,73% | 409.103,00 |
| 10.11.2025 | 43,64 | 44,20 | 42,80 | 43,95 | -0,05% | 448.840,00 |
| 07.11.2025 | 44,54 | 45,99 | 43,62 | 43,97 | -0,54% | 568.000,00 |
| 06.11.2025 | 43,62 | 45,19 | 41,62 | 44,21 | -0,52% | 848.711,00 |
| 05.11.2025 | 45,31 | 45,31 | 43,65 | 44,44 | -2,78% | 476.948,00 |
| 04.11.2025 | 44,55 | 46,23 | 44,55 | 45,71 | 1,89% | 410.079,00 |
| 03.11.2025 | 43,80 | 44,88 | 43,00 | 44,86 | 1,95% | 909.491,00 |
| 31.10.2025 | 44,01 | 44,86 | 43,51 | 44,00 | -1,10% | 654.928,00 |
| 30.10.2025 | 46,34 | 46,53 | 44,28 | 44,49 | -4,75% | 635.056,00 |
| 29.10.2025 | 46,91 | 48,19 | 46,44 | 46,71 | -1,29% | 345.498,00 |
| 28.10.2025 | 47,14 | 47,40 | 46,50 | 47,32 | -0,08% | 196.710,00 |
| 27.10.2025 | 48,43 | 48,43 | 46,72 | 47,36 | -0,84% | 261.512,00 |
| 24.10.2025 | 48,77 | 48,77 | 47,66 | 47,76 | -1,14% | 349.382,00 |
| 23.10.2025 | 48,50 | 49,07 | 47,94 | 48,31 | -0,94% | 408.491,00 |
| 22.10.2025 | 48,89 | 49,62 | 48,26 | 48,77 | 0,83% | 377.368,00 |
| 21.10.2025 | 47,83 | 48,88 | 47,63 | 48,37 | 1,23% | 374.342,00 |
| 20.10.2025 | 45,76 | 47,89 | 45,71 | 47,78 | 5,87% | 389.026,00 |
| 17.10.2025 | 44,64 | 45,45 | 44,62 | 45,13 | 0,38% | - |
| 16.10.2025 | 43,95 | 45,29 | 43,64 | 44,96 | 1,08% | 338.946,00 |
| 15.10.2025 | 44,48 | 45,57 | 44,12 | 44,48 | -0,11% | 230.423,00 |
| 14.10.2025 | 42,90 | 44,84 | 42,77 | 44,53 | 2,60% | 239.259,00 |
| 13.10.2025 | 43,19 | 43,88 | 42,51 | 43,40 | 1,69% | 367.996,00 |
| 10.10.2025 | 45,61 | 45,61 | 42,50 | 42,68 | -6,01% | 470.894,00 |
| 09.10.2025 | 46,58 | 46,58 | 45,37 | 45,41 | -2,39% | 228.114,00 |
| 08.10.2025 | 46,02 | 46,54 | 45,28 | 46,52 | 1,35% | 203.296,00 |
| 07.10.2025 | 46,70 | 46,81 | 45,72 | 45,90 | -1,23% | 224.872,00 |
| 06.10.2025 | 48,24 | 48,41 | 46,38 | 46,47 | -3,45% | 314.463,00 |
| 03.10.2025 | 46,69 | 48,44 | 46,69 | 48,13 | 3,28% | 344.255,00 |
| 02.10.2025 | 47,16 | 47,43 | 45,84 | 46,60 | -1,19% | 402.325,00 |
| 01.10.2025 | 46,88 | 47,56 | 45,49 | 47,16 | 0,28% | 472.494,00 |
| 30.09.2025 | 45,47 | 47,31 | 45,20 | 47,03 | 2,98% | 484.326,00 |
| 29.09.2025 | 45,94 | 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 | 48,31 | 48,83 | 48,31 | 48,51 | -0,08% | 524.165,00 |
| 23.09.2025 | 49,84 | 50,51 | 48,46 | 48,55 | -2,90% | 533.379,00 |
| 22.09.2025 | 49,91 | 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 | 50,58 | 51,76 | 50,58 | 51,42 | 1,86% | 309.368,00 |
| 17.09.2025 | 53,01 | 53,58 | 50,21 | 50,48 | -4,29% | 516.943,00 |
| 16.09.2025 | 51,75 | 52,83 | 51,39 | 52,74 | 1,83% | 231.626,00 |
| 15.09.2025 | 53,06 | 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 | 53,71 | 54,22 | 53,18 | 53,98 | 0,28% | 345.181,00 |
| 08.09.2025 | 54,70 | 54,81 | 53,47 | 53,83 | -2,07% | 390.037,00 |
| 05.09.2025 | 54,82 | 56,64 | 54,65 | 54,97 | 0,51% | 412.311,00 |
| 04.09.2025 | 52,84 | 54,79 | 52,08 | 54,69 | 3,44% | 395.642,00 |
| 03.09.2025 | 53,01 | 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 | 54,39 | 54,39 | 53,18 | 53,73 | -1,29% | 252.119,00 |
| 27.08.2025 | 54,65 | 55,07 | 54,24 | 54,43 | -0,55% | 188.843,00 |
| 26.08.2025 | 54,21 | 54,87 | 53,95 | 54,73 | 0,83% | 254.877,00 |
| 25.08.2025 | 55,70 | 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 | 52,79 | 53,99 | 52,60 | 53,07 | -0,73% | 405.721,00 |
| 20.08.2025 | 54,45 | 54,74 | 53,44 | 53,46 | -1,91% | 321.677,00 |
| 19.08.2025 | 53,49 | 55,37 | 53,49 | 54,50 | 2,08% | 265.469,00 |
| 18.08.2025 | 53,23 | 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 | 54,20 | 54,44 | 52,00 | 52,64 | -4,62% | 471.186,00 |
| 13.08.2025 | 54,44 | 55,70 | 54,05 | 55,19 | 2,18% | 506.094,00 |
| 12.08.2025 | 52,81 | 54,23 | 52,81 | 54,01 | 2,92% | 494.682,00 |
| 11.08.2025 | 54,59 | 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 | 51,70 | 53,42 | 51,06 | 53,38 | 4,54% | 1.438.827,00 |
| 06.08.2025 | 53,56 | 53,79 | 51,05 | 51,06 | -4,56% | 527.396,00 |
| 05.08.2025 | 53,77 | 53,79 | 52,57 | 53,50 | 0,04% | 531.658,00 |
| 04.08.2025 | 52,27 | 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 | 52,22 | 53,00 | 49,68 | 51,15 | 2,01% | 1.209.409,00 |
| 30.07.2025 | 50,15 | 51,23 | 49,81 | 50,14 | -0,30% | 655.675,00 |
| 29.07.2025 | 50,34 | 51,00 | 49,59 | 50,29 | 0,54% | 415.830,00 |
| 28.07.2025 | 50,66 | 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 | 49,99 | 50,74 | 49,42 | 49,56 | -1,26% | 420.656,00 |
| 23.07.2025 | 48,73 | 50,27 | 48,15 | 50,19 | 4,50% | 703.942,00 |
| 22.07.2025 | 47,81 | 49,06 | 47,36 | 48,03 | 0,40% | 658.914,00 |
| 21.07.2025 | 47,90 | 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 | 49,64 | 50,50 | 49,06 | 49,25 | -1,38% | 537.398,00 |
| 16.07.2025 | 49,05 | 50,19 | 48,52 | 49,94 | 2,34% | 713.823,00 |
| 15.07.2025 | 50,27 | 50,58 | 48,74 | 48,80 | -2,52% | 337.085,00 |
| 14.07.2025 | 51,10 | 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 | 52,82 | 54,81 | 52,39 | 53,57 | 1,25% | 440.428,00 |
| 09.07.2025 | 52,66 | 53,09 | 51,20 | 52,91 | 0,88% | 322.027,00 |
| 08.07.2025 | 51,41 | 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 |