36,649$
-3,81%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 38,23 | 38,34 | 37,09 | 37,30 | -2,10% | - |
| 07.05.2026 | 37,77 | 38,42 | 37,45 | 38,10 | 2,09% | 457.803,00 |
| 06.05.2026 | 37,65 | 38,00 | 36,27 | 37,32 | 1,86% | 462.544,00 |
| 05.05.2026 | 36,28 | 36,86 | 35,59 | 36,64 | 2,12% | 466.998,00 |
| 04.05.2026 | 36,72 | 36,96 | 35,11 | 35,88 | -2,50% | 601.727,00 |
| 01.05.2026 | 36,94 | 37,86 | 35,75 | 36,80 | 0,38% | 469.997,00 |
| 30.04.2026 | 37,04 | 38,86 | 35,34 | 36,66 | 1,95% | 1.183.530,00 |
| 29.04.2026 | 36,70 | 37,11 | 35,26 | 35,96 | -2,26% | 491.887,00 |
| 28.04.2026 | 37,80 | 38,17 | 36,29 | 36,79 | -2,85% | 406.129,00 |
| 27.04.2026 | 38,44 | 40,18 | 37,84 | 37,87 | -1,23% | 469.420,00 |
| 24.04.2026 | 37,49 | 38,52 | 37,07 | 38,34 | 2,24% | 312.236,00 |
| 23.04.2026 | 38,04 | 38,79 | 37,02 | 37,50 | -2,57% | 354.541,00 |
| 22.04.2026 | 38,84 | 39,50 | 38,37 | 38,49 | 0,37% | 296.617,00 |
| 21.04.2026 | 39,72 | 40,64 | 38,25 | 38,35 | -3,35% | 321.744,00 |
| 20.04.2026 | 38,76 | 40,35 | 38,44 | 39,68 | 1,54% | 409.628,00 |
| 17.04.2026 | 38,95 | 39,77 | 38,75 | 39,08 | 3,09% | 281.594,00 |
| 16.04.2026 | 39,30 | 39,62 | 37,84 | 37,91 | -3,88% | 471.080,00 |
| 15.04.2026 | 39,73 | 40,03 | 39,10 | 39,44 | -0,73% | 371.354,00 |
| 14.04.2026 | 38,77 | 39,96 | 38,77 | 39,73 | 3,30% | 377.244,00 |
| 13.04.2026 | 36,26 | 38,60 | 36,26 | 38,46 | 4,68% | 406.970,00 |
| 10.04.2026 | 37,29 | 37,33 | 36,28 | 36,74 | -0,51% | 248.998,00 |
| 09.04.2026 | 36,28 | 37,67 | 35,98 | 36,93 | 0,93% | 388.586,00 |
| 08.04.2026 | 35,88 | 36,96 | 35,88 | 36,59 | 5,94% | 482.905,00 |
| 07.04.2026 | 34,01 | 34,93 | 33,31 | 34,54 | 1,35% | 441.318,00 |
| 06.04.2026 | 34,81 | 35,13 | 33,82 | 34,08 | -2,04% | 384.165,00 |
| 02.04.2026 | 34,62 | 35,67 | 34,22 | 34,79 | -2,08% | 395.247,00 |
| 01.04.2026 | 35,59 | 36,27 | 34,95 | 35,53 | 0,48% | 391.892,00 |
| 31.03.2026 | 33,81 | 35,42 | 33,62 | 35,36 | 5,58% | 499.355,00 |
| 30.03.2026 | 34,85 | 35,83 | 33,21 | 33,49 | -3,15% | 522.009,00 |
| 27.03.2026 | 36,63 | 36,63 | 34,54 | 34,58 | -5,62% | 382.078,00 |
| 26.03.2026 | 36,34 | 37,27 | 35,90 | 36,64 | -1,19% | 407.321,00 |
| 25.03.2026 | 37,13 | 37,25 | 36,11 | 37,08 | 1,42% | 268.933,00 |
| 24.03.2026 | 36,14 | 37,15 | 35,67 | 36,56 | -0,19% | 361.767,00 |
| 23.03.2026 | 37,00 | 37,49 | 35,88 | 36,63 | 1,92% | 397.672,00 |
| 20.03.2026 | 36,42 | 36,83 | 35,72 | 35,94 | -2,34% | 871.935,00 |
| 19.03.2026 | 36,63 | 37,58 | 36,22 | 36,80 | 0,25% | 320.809,00 |
| 18.03.2026 | 37,11 | 37,45 | 36,66 | 36,71 | -1,69% | 333.724,00 |
| 17.03.2026 | 37,26 | 37,46 | 35,92 | 37,34 | -0,19% | 529.559,00 |
| 16.03.2026 | 37,45 | 38,01 | 36,85 | 37,41 | 0,35% | 298.809,00 |
| 13.03.2026 | 36,94 | 37,39 | 36,39 | 37,28 | 1,50% | 397.045,00 |
| 12.03.2026 | 37,73 | 38,61 | 36,34 | 36,73 | -4,35% | 506.959,00 |
| 11.03.2026 | 38,87 | 38,87 | 37,56 | 38,40 | -0,16% | 366.156,00 |
| 10.03.2026 | 39,37 | 39,58 | 38,41 | 38,46 | -2,41% | 314.422,00 |
| 09.03.2026 | 38,87 | 39,62 | 37,88 | 39,41 | -1,23% | 442.463,00 |
| 06.03.2026 | 40,96 | 40,96 | 38,58 | 39,90 | -3,62% | 521.008,00 |
| 05.03.2026 | 42,26 | 42,41 | 41,24 | 41,40 | -3,70% | 390.684,00 |
| 04.03.2026 | 43,61 | 43,84 | 42,65 | 42,99 | -0,97% | 393.444,00 |
| 03.03.2026 | 44,35 | 44,40 | 41,85 | 43,41 | -5,20% | 477.723,00 |
| 02.03.2026 | 45,43 | 46,02 | 44,60 | 45,79 | -0,46% | 419.584,00 |
| 27.02.2026 | 45,41 | 46,55 | 45,22 | 46,00 | 0,28% | 332.026,00 |
| 26.02.2026 | 46,28 | 47,08 | 45,72 | 45,87 | -0,24% | 517.414,00 |
| 25.02.2026 | 46,18 | 46,61 | 44,95 | 45,98 | -0,17% | 453.792,00 |
| 24.02.2026 | 45,22 | 46,12 | 45,10 | 46,06 | 1,50% | 550.154,00 |
| 23.02.2026 | 45,05 | 46,22 | 44,93 | 45,38 | 0,53% | 625.802,00 |
| 20.02.2026 | 44,62 | 45,90 | 43,69 | 45,14 | 1,28% | 611.768,00 |
| 19.02.2026 | 43,95 | 45,23 | 43,86 | 44,57 | 0,79% | 563.258,00 |
| 18.02.2026 | 42,68 | 44,35 | 42,38 | 44,22 | 3,92% | 640.922,00 |
| 17.02.2026 | 41,37 | 42,76 | 41,37 | 42,55 | 1,79% | 478.257,00 |
| 13.02.2026 | 41,90 | 42,62 | 41,42 | 41,80 | 0,31% | 546.991,00 |
| 12.02.2026 | 41,77 | 42,78 | 41,06 | 41,67 | -1,56% | 347.723,00 |
| 11.02.2026 | 42,48 | 42,84 | 41,85 | 42,33 | -1,10% | 455.788,00 |
| 10.02.2026 | 41,91 | 43,84 | 41,34 | 42,80 | 2,71% | 626.731,00 |
| 09.02.2026 | 41,10 | 41,96 | 40,19 | 41,67 | 0,36% | 595.462,00 |
| 06.02.2026 | 40,48 | 41,65 | 40,17 | 41,52 | 2,12% | 497.512,00 |
| 05.02.2026 | 39,69 | 40,76 | 39,69 | 40,66 | 1,83% | 422.313,00 |
| 04.02.2026 | 38,77 | 41,05 | 38,77 | 39,93 | 2,94% | 615.539,00 |
| 03.02.2026 | 38,98 | 39,78 | 38,16 | 38,79 | -1,07% | 694.763,00 |
| 02.02.2026 | 38,34 | 39,43 | 37,70 | 39,21 | 2,14% | 723.008,00 |
| 30.01.2026 | 37,86 | 38,45 | 36,44 | 38,39 | 2,89% | 871.175,00 |
| 29.01.2026 | 38,77 | 40,19 | 35,37 | 37,31 | -3,57% | 1.921.886,00 |
| 28.01.2026 | 39,63 | 39,83 | 38,40 | 38,69 | -2,25% | 668.212,00 |
| 27.01.2026 | 40,52 | 40,68 | 39,13 | 39,58 | -3,42% | 629.413,00 |
| 26.01.2026 | 41,62 | 41,99 | 40,78 | 40,98 | -1,56% | 492.203,00 |
| 23.01.2026 | 41,98 | 42,00 | 41,19 | 41,63 | -1,26% | 295.863,00 |
| 22.01.2026 | 41,65 | 42,67 | 41,65 | 42,16 | 1,44% | 773.657,00 |
| 21.01.2026 | 41,77 | 42,64 | 41,14 | 41,56 | -0,14% | 492.559,00 |
| 20.01.2026 | 41,10 | 42,05 | 40,69 | 41,62 | 0,96% | 626.207,00 |
| 19.01.2026 | 41,25 | 41,34 | 41,21 | 41,22 | -0,83% | - |
| 16.01.2026 | 42,14 | 42,51 | 41,15 | 41,57 | -2,30% | 568.972,00 |
| 15.01.2026 | 41,82 | 42,98 | 41,66 | 42,55 | 2,33% | 610.277,00 |
| 14.01.2026 | 40,12 | 42,09 | 40,00 | 41,58 | 3,87% | 583.893,00 |
| 13.01.2026 | 43,68 | 43,68 | 39,60 | 40,03 | -7,89% | 579.155,00 |
| 12.01.2026 | 43,05 | 43,94 | 42,05 | 43,46 | 1,28% | 596.599,00 |
| 09.01.2026 | 43,24 | 43,51 | 41,81 | 42,91 | -2,92% | 743.069,00 |
| 08.01.2026 | 43,15 | 45,69 | 42,88 | 44,20 | 1,84% | 631.806,00 |
| 07.01.2026 | 43,67 | 44,50 | 42,95 | 43,40 | -0,21% | 803.156,00 |
| 06.01.2026 | 41,96 | 43,91 | 41,76 | 43,49 | 3,84% | 761.204,00 |
| 05.01.2026 | 40,44 | 42,87 | 40,35 | 41,88 | 3,36% | 559.263,00 |
| 02.01.2026 | 41,05 | 41,44 | 40,16 | 40,52 | -0,20% | 493.078,00 |
| 31.12.2025 | 41,20 | 41,20 | 40,15 | 40,60 | -1,31% | 496.107,00 |
| 30.12.2025 | 41,35 | 41,62 | 40,76 | 41,14 | -0,82% | 612.200,00 |
| 29.12.2025 | 40,83 | 41,56 | 40,71 | 41,48 | 1,67% | 457.430,00 |
| 26.12.2025 | 40,21 | 41,01 | 39,73 | 40,80 | 1,57% | 405.104,00 |
| 24.12.2025 | 39,86 | 40,36 | 39,73 | 40,17 | 1,34% | 149.919,00 |
| 23.12.2025 | 39,70 | 39,99 | 39,00 | 39,64 | -1,00% | 295.519,00 |
| 22.12.2025 | 39,74 | 40,78 | 39,61 | 40,04 | 0,23% | 348.255,00 |
| 19.12.2025 | 40,11 | 40,47 | 39,61 | 39,95 | -1,09% | 1.063.748,00 |
| 18.12.2025 | 39,59 | 40,81 | 39,53 | 40,39 | 1,48% | 520.842,00 |
| 17.12.2025 | 39,14 | 40,64 | 38,65 | 39,80 | 1,53% | 771.938,00 |
| 16.12.2025 | 40,39 | 40,65 | 39,18 | 39,20 | -2,78% | 512.111,00 |