47,620$
0,08%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 45,82 | 48,00 | 45,82 | 47,58 | 3,32% | 440.152,00 |
| 19.10.2026 | 46,49 | 47,06 | 45,89 | 46,05 | -1,43% | 342.341,00 |
| 16.10.2026 | 47,32 | 47,80 | 46,50 | 46,72 | -0,89% | 413.967,00 |
| 15.10.2026 | 44,96 | 47,85 | 44,89 | 47,14 | 4,92% | 401.286,00 |
| 14.10.2026 | 45,23 | 46,59 | 44,53 | 44,93 | -1,36% | 392.390,00 |
| 13.10.2026 | 45,59 | 46,09 | 44,09 | 45,55 | 0,42% | 521.743,00 |
| 12.10.2026 | 44,96 | 45,45 | 44,18 | 45,36 | 2,12% | 515.221,00 |
| 09.10.2026 | 44,89 | 45,66 | 44,15 | 44,42 | -1,53% | 400.451,00 |
| 08.10.2026 | 44,32 | 45,43 | 44,05 | 45,11 | 1,99% | 473.961,00 |
| 07.10.2026 | 44,07 | 44,64 | 43,97 | 44,23 | -0,56% | 521.294,00 |
| 06.10.2026 | 47,83 | 48,25 | 44,31 | 44,48 | -6,02% | 456.366,00 |
| 05.10.2026 | 46,43 | 47,77 | 46,11 | 47,33 | 2,18% | 343.344,00 |
| 02.10.2026 | 46,88 | 47,06 | 46,16 | 46,32 | 0,85% | 240.740,00 |
| 01.10.2026 | 46,18 | 46,59 | 45,73 | 45,93 | -0,65% | 222.401,00 |
| 30.09.2026 | 46,66 | 47,18 | 46,17 | 46,23 | -0,99% | 290.076,00 |
| 29.09.2026 | 46,31 | 46,79 | 45,25 | 46,69 | 0,45% | 228.993,00 |
| 28.09.2026 | 44,91 | 46,75 | 44,50 | 46,48 | 2,42% | 374.846,00 |
| 25.09.2026 | 45,30 | 46,51 | 45,10 | 45,38 | 0,44% | 282.599,00 |
| 24.09.2026 | 45,59 | 45,95 | 44,79 | 45,18 | -1,35% | 263.316,00 |
| 23.09.2026 | 45,48 | 46,15 | 44,75 | 45,80 | -0,80% | 491.156,00 |
| 22.09.2026 | 45,37 | 46,55 | 45,22 | 46,17 | 3,31% | 441.782,00 |
| 21.09.2026 | 45,82 | 45,83 | 44,39 | 44,69 | -1,61% | 354.663,00 |
| 18.09.2026 | 45,73 | 46,13 | 45,10 | 45,42 | -1,54% | 780.480,00 |
| 17.09.2026 | 47,31 | 47,31 | 46,07 | 46,13 | -1,93% | 307.095,00 |
| 16.09.2026 | 46,60 | 47,94 | 46,37 | 47,04 | 0,19% | 296.754,00 |
| 15.09.2026 | 46,56 | 47,17 | 45,63 | 46,95 | 1,23% | 458.088,00 |
| 14.09.2026 | 47,32 | 47,32 | 46,17 | 46,38 | 0,17% | 322.593,00 |
| 11.09.2026 | 47,04 | 47,53 | 45,85 | 46,30 | 0,17% | 237.567,00 |
| 10.09.2026 | 46,43 | 47,10 | 45,90 | 46,22 | -1,51% | 240.829,00 |
| 09.09.2026 | 46,73 | 47,20 | 46,08 | 46,93 | 0,73% | 262.292,00 |
| 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 |