30,800€
5,48%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,10 | 30,70 | 28,80 | 30,60 | 4,79% | - |
| 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% | - |
| 04.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 03.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 02.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 01.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 30.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 27.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 26.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 25.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 24.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 23.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 20.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | - |
| 19.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 18.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 17.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 16.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 13.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 12.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 11.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 10.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 09.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 06.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 05.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 04.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 03.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 02.09.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 1,32% | - |
| 30.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 29.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 28.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 27.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 26.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 23.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 22.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 21.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 20.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 19.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 16.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 15.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 14.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 13.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 12.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 09.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 08.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 07.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 06.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | - |
| 05.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -5,88% | - |
| 02.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 01.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 31.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 30.07.2024 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | 75,00 |
| 29.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 26.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 25.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 24.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 23.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 22.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 19.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 18.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 17.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 16.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 15.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 12.07.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 4,67% | - |
| 11.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 10.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 09.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 08.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 05.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 04.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 03.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 02.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 01.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 28.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 27.06.2024 | 32,00 | 32,40 | 32,00 | 32,40 | -1,22% | 7,00 |
| 26.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 25.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 24.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 21.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 20.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 19.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |