12,400€
-2,36%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 12,25 | 12,40 | 12,25 | 12,30 | -3,15% | - |
| 27.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 26.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 25.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 24.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 23.03.2026 | 11,80 | 12,40 | 11,80 | 12,40 | 1,64% | 100,00 |
| 20.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 19.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 18.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 17.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 16.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 13.03.2026 | 13,30 | 13,40 | 13,30 | 13,40 | -3,60% | 250,00 |
| 12.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 11.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 10.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 09.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -11,32% | - |
| 06.03.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 415,00 |
| 05.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 04.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 03.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 02.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 27.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 26.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 25.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 24.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 23.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 20.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 19.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 18.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 17.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 16.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 13.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -8,21% | 512,00 |
| 12.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 11.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -3,52% | - |
| 10.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 09.02.2026 | 19,00 | 19,40 | 19,00 | 19,40 | 10,23% | 52,00 |
| 06.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 05.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 04.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 03.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 02.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 30.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 29.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 28.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 27.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 26.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 23.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 22.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | - |
| 21.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 20.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 19.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 16.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 15.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 14.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 13.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 12.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 09.01.2026 | 16,40 | 16,70 | 16,40 | 16,70 | 4,38% | 5,00 |
| 08.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 07.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 6,45% | - |
| 06.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 05.01.2026 | 14,70 | 16,00 | 14,70 | 16,00 | 9,59% | 400,00 |
| 02.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 30.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 23.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 22.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 19.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 18.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 17.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 16.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 15.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 12.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 11.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 10.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 09.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 08.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 05.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 04.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 03.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 02.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 01.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 28.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 27.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 26.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 25.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 24.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 6,50% | - |
| 21.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 20.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 19.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 18.11.2025 | 12,30 | 12,40 | 12,30 | 12,40 | -3,88% | 474,00 |
| 17.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 14.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 13.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 12.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 11.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 521,00 |
| 10.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 07.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 06.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 05.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 04.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 62,00 |