13,550€
2,65%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,85 | 13,75 | 12,75 | 13,35 | 1,14% | - |
| 30.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 27.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 26.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 25.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 24.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 23.06.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 319,00 |
| 20.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 18.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 17.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 16.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 13.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | - |
| 12.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 11.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 10.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 6,02% | - |
| 09.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 06.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 05.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 04.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 8,33% | - |
| 03.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 02.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | 80,00 |
| 30.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -6,34% | - |
| 29.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -8,97% | - |
| 28.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 7,59% | 62,00 |
| 27.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 26.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 23.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 22.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 21.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 20.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 19.05.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | 409,00 |
| 16.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 15.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 14.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 13.05.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 7,33% | 620,00 |
| 12.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 09.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 6,57% | - |
| 08.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 07.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | 62,00 |
| 05.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | - |
| 02.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 30.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 29.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 28.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 25.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 9,17% | - |
| 24.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 23.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 7,08% | - |
| 22.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 17.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 16.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 15.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 14.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 11.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -8,06% | - |
| 10.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 9,73% | - |
| 09.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -11,72% | - |
| 08.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 07.04.2025 | 12,30 | 12,60 | 12,30 | 12,60 | -4,55% | 250,00 |
| 04.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -9,59% | - |
| 03.04.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -5,19% | 248,00 |
| 02.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 01.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 31.03.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -6,10% | 250,00 |
| 28.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 27.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 26.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 25.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 24.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 21.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 20.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,29% | - |
| 19.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 18.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 17.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 14.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 13.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 12.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 11.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 10.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,10% | - |
| 07.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 06.03.2025 | 15,20 | 15,90 | 14,90 | 15,90 | 3,25% | 3.023,00 |
| 05.03.2025 | 15,00 | 15,40 | 15,00 | 15,40 | 0,00% | 2.100,00 |
| 04.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -7,78% | - |
| 03.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 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% | - |