16,800€
-1,75%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 27.02.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -2,29% | 403,00 |
| 26.02.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -0,57% | 926,00 |
| 25.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 24.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | - |
| 21.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 20.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 19.02.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 1,54% | 62,00 |
| 18.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 17.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 14.02.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | 1.745,00 |
| 13.02.2025 | 18,90 | 19,60 | 18,80 | 19,60 | 0,51% | 1.112,00 |
| 12.02.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -6,25% | 1.000,00 |
| 11.02.2025 | 33,60 | 33,60 | 20,40 | 20,80 | -36,97% | 2.090,00 |
| 10.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 07.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 06.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 05.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 04.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -4,57% | - |
| 03.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 31.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 30.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 29.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 28.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 27.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 24.01.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -0,56% | 1.141,00 |
| 23.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 22.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 21.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 20.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 17.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 16.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 15.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 14.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 13.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 10.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 09.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 08.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 07.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 06.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 03.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 02.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 30.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 27.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 23.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 20.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 19.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 18.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 17.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 16.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 13.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 12.12.2024 | 38,00 | 38,40 | 38,00 | 38,40 | 0,00% | 250,00 |
| 11.12.2024 | 37,40 | 38,40 | 37,40 | 38,40 | 1,05% | 250,00 |
| 10.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | - |
| 09.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 06.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 05.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 04.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 03.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 02.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 29.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 28.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 27.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 26.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
| 25.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 4,57% | - |
| 22.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 21.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 20.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 19.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 18.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 15.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 14.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 13.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 12.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 11.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 08.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 07.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 7,69% | - |
| 06.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 8,33% | - |
| 05.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 04.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 01.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 31.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 30.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 29.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 28.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 25.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 24.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 23.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 22.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 21.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 18.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 17.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 16.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 15.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 14.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 11.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 10.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 09.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 08.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 07.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |