47,023$
0,93%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,49 | 47,20 | 46,45 | 46,84 | 0,53% | - |
| 08.09.2026 | 48,62 | 49,09 | 45,91 | 46,59 | -5,54% | 331.711,00 |
| 04.09.2026 | 49,09 | 49,52 | 48,61 | 49,32 | -0,20% | 281.283,00 |
| 03.09.2026 | 49,96 | 50,33 | 48,50 | 49,42 | -0,02% | 221.727,00 |
| 02.09.2026 | 49,57 | 50,91 | 49,26 | 49,43 | 0,63% | 299.263,00 |
| 01.09.2026 | 49,79 | 50,13 | 49,00 | 49,12 | -1,46% | 269.001,00 |
| 31.08.2026 | 49,76 | 50,52 | 49,23 | 49,85 | -0,26% | 288.046,00 |
| 28.08.2026 | 50,20 | 51,12 | 49,87 | 49,98 | -0,68% | 216.409,00 |
| 27.08.2026 | 50,56 | 51,48 | 49,92 | 50,32 | -0,32% | 327.125,00 |
| 26.08.2026 | 50,42 | 51,35 | 49,97 | 50,48 | -1,27% | 188.244,00 |
| 25.08.2026 | 51,14 | 51,56 | 50,25 | 51,13 | -0,70% | 296.729,00 |
| 24.08.2026 | 50,94 | 52,51 | 50,90 | 51,49 | 0,82% | 340.035,00 |
| 21.08.2026 | 51,55 | 51,81 | 50,89 | 51,07 | -0,60% | 246.607,00 |
| 20.08.2026 | 50,50 | 52,21 | 50,15 | 51,38 | 0,25% | 246.445,00 |
| 19.08.2026 | 49,98 | 52,20 | 49,98 | 51,25 | 4,04% | 366.793,00 |
| 18.08.2026 | 50,54 | 50,95 | 49,23 | 49,26 | 0,02% | 498.559,00 |
| 17.08.2026 | 49,05 | 49,93 | 48,94 | 49,25 | -2,30% | 453.105,00 |
| 14.08.2026 | 49,60 | 50,59 | 49,13 | 50,41 | 1,18% | 232.913,00 |
| 13.08.2026 | 49,81 | 50,39 | 49,12 | 49,82 | 0,69% | 219.950,00 |
| 12.08.2026 | 49,96 | 49,96 | 48,41 | 49,48 | -0,20% | 396.290,00 |
| 11.08.2026 | 49,45 | 50,41 | 49,45 | 49,58 | 0,24% | 239.804,00 |
| 10.08.2026 | 49,22 | 50,18 | 48,64 | 49,46 | 0,69% | 381.756,00 |
| 07.08.2026 | 49,94 | 50,30 | 48,50 | 49,12 | -1,31% | 434.419,00 |
| 06.08.2026 | 49,60 | 50,42 | 48,80 | 49,77 | 0,95% | 536.098,00 |
| 05.08.2026 | 50,98 | 50,98 | 48,84 | 49,30 | -2,18% | 431.185,00 |
| 04.08.2026 | 51,77 | 52,05 | 50,04 | 50,40 | -2,82% | 561.606,00 |
| 03.08.2026 | 47,42 | 53,66 | 47,42 | 51,86 | 12,01% | 1.197.192,00 |
| 31.07.2026 | 45,60 | 46,78 | 45,24 | 46,30 | -1,45% | 641.517,00 |
| 30.07.2026 | 47,49 | 49,00 | 45,95 | 46,98 | 8,72% | 850.438,00 |
| 29.07.2026 | 44,69 | 44,69 | 42,70 | 43,21 | -2,35% | 763.111,00 |
| 28.07.2026 | 44,73 | 46,49 | 44,12 | 44,25 | 1,70% | 762.796,00 |
| 27.07.2026 | 43,47 | 44,00 | 42,87 | 43,51 | 1,94% | 437.719,00 |
| 24.07.2026 | 41,80 | 43,76 | 41,80 | 42,68 | 3,42% | 434.869,00 |
| 23.07.2026 | 42,38 | 42,38 | 40,99 | 41,27 | -1,74% | 690.360,00 |
| 22.07.2026 | 42,36 | 42,72 | 41,24 | 42,00 | 0,29% | 636.435,00 |
| 21.07.2026 | 42,62 | 44,07 | 41,75 | 41,88 | -3,61% | 611.443,00 |
| 20.07.2026 | 43,42 | 43,92 | 42,43 | 43,45 | 0,58% | 630.909,00 |
| 17.07.2026 | 44,76 | 45,00 | 42,65 | 43,20 | -4,02% | 504.917,00 |
| 16.07.2026 | 43,66 | 45,31 | 43,14 | 45,01 | 5,19% | 766.205,00 |
| 15.07.2026 | 41,72 | 43,76 | 41,69 | 42,79 | 2,49% | 870.145,00 |
| 14.07.2026 | 41,37 | 42,21 | 40,80 | 41,75 | -1,56% | 994.270,00 |
| 13.07.2026 | 39,65 | 43,30 | 39,45 | 42,41 | 10,21% | 2.454.604,00 |
| 10.07.2026 | 37,30 | 38,83 | 36,41 | 38,48 | 4,88% | 1.443.383,00 |
| 09.07.2026 | 33,11 | 37,86 | 32,64 | 36,69 | 9,23% | 1.182.872,00 |
| 08.07.2026 | 34,01 | 34,03 | 33,41 | 33,59 | -1,90% | 533.490,00 |
| 07.07.2026 | 35,71 | 36,25 | 34,05 | 34,24 | -2,48% | 433.278,00 |
| 06.07.2026 | 34,00 | 36,19 | 33,49 | 35,11 | 3,78% | 691.860,00 |
| 02.07.2026 | 33,31 | 34,08 | 32,98 | 33,83 | 3,27% | 436.998,00 |
| 01.07.2026 | 33,27 | 33,92 | 32,63 | 32,76 | 0,09% | 397.359,00 |
| 30.06.2026 | 34,24 | 34,47 | 32,10 | 32,73 | -4,88% | 460.149,00 |
| 29.06.2026 | 34,55 | 34,95 | 33,33 | 34,41 | -4,28% | 727.550,00 |
| 26.06.2026 | 34,81 | 35,98 | 34,81 | 35,95 | 4,02% | 843.843,00 |
| 25.06.2026 | 35,67 | 36,04 | 34,49 | 34,56 | -2,37% | 371.046,00 |
| 24.06.2026 | 34,28 | 35,70 | 34,13 | 35,40 | 4,73% | 500.690,00 |
| 23.06.2026 | 32,71 | 33,85 | 32,32 | 33,80 | 3,87% | 581.540,00 |
| 22.06.2026 | 32,08 | 32,71 | 31,44 | 32,54 | -0,09% | 1.015.981,00 |
| 19.06.2026 | 32,56 | 32,59 | 32,55 | 32,57 | -0,03% | - |
| 18.06.2026 | 32,21 | 32,92 | 32,11 | 32,58 | 1,46% | 1.228.142,00 |
| 17.06.2026 | 34,05 | 34,82 | 31,84 | 32,11 | -7,12% | 921.324,00 |
| 16.06.2026 | 34,66 | 35,50 | 34,45 | 34,57 | 1,20% | 473.436,00 |
| 15.06.2026 | 35,12 | 35,33 | 33,50 | 34,16 | -1,75% | 619.025,00 |
| 12.06.2026 | 34,79 | 35,25 | 34,20 | 34,77 | 1,05% | 381.189,00 |
| 11.06.2026 | 36,18 | 36,33 | 33,86 | 34,41 | -5,21% | 532.448,00 |
| 10.06.2026 | 36,97 | 37,48 | 35,55 | 36,30 | -1,63% | 563.711,00 |
| 09.06.2026 | 34,95 | 36,98 | 34,95 | 36,90 | 6,99% | 499.013,00 |
| 08.06.2026 | 35,09 | 35,46 | 34,45 | 34,49 | -1,91% | 456.053,00 |
| 05.06.2026 | 35,35 | 35,77 | 34,77 | 35,16 | 0,09% | 420.237,00 |
| 04.06.2026 | 33,94 | 35,90 | 33,94 | 35,13 | 6,26% | 588.434,00 |
| 03.06.2026 | 33,37 | 34,19 | 32,13 | 33,06 | -2,33% | 735.021,00 |
| 02.06.2026 | 34,20 | 34,83 | 33,76 | 33,85 | -2,31% | 737.850,00 |
| 01.06.2026 | 35,06 | 36,03 | 34,49 | 34,65 | -2,94% | 525.131,00 |
| 29.05.2026 | 35,45 | 36,01 | 35,21 | 35,70 | 0,51% | 419.468,00 |
| 28.05.2026 | 35,25 | 36,22 | 34,52 | 35,52 | 0,11% | 347.545,00 |
| 27.05.2026 | 36,57 | 37,18 | 35,29 | 35,48 | -1,61% | 592.116,00 |
| 26.05.2026 | 37,31 | 37,31 | 35,73 | 36,06 | -3,14% | 344.389,00 |
| 22.05.2026 | 37,14 | 38,49 | 37,14 | 37,23 | 0,57% | 368.499,00 |
| 21.05.2026 | 36,51 | 37,35 | 35,91 | 37,02 | 0,03% | 854.865,00 |
| 20.05.2026 | 36,26 | 37,04 | 35,70 | 37,01 | 2,29% | 322.430,00 |
| 19.05.2026 | 36,48 | 37,24 | 35,70 | 36,18 | -1,17% | 262.972,00 |
| 18.05.2026 | 35,26 | 36,92 | 35,16 | 36,61 | 3,16% | 392.723,00 |
| 15.05.2026 | 36,23 | 36,65 | 35,12 | 35,49 | -2,34% | 384.786,00 |
| 14.05.2026 | 35,73 | 36,66 | 35,49 | 36,34 | 2,22% | 399.947,00 |
| 13.05.2026 | 35,40 | 36,20 | 35,30 | 35,55 | -1,17% | 328.138,00 |
| 12.05.2026 | 35,25 | 36,33 | 35,23 | 35,97 | 2,10% | 324.796,00 |
| 11.05.2026 | 36,57 | 36,85 | 35,07 | 35,23 | -4,16% | 497.690,00 |
| 08.05.2026 | 38,70 | 38,70 | 36,55 | 36,76 | -3,52% | 387.166,00 |
| 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 |