12,250€
-3,54%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 12,75 | 12,85 | 12,15 | 12,25 | -3,54% | - |
| 02.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 01.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 29.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 28.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 27.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 26.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 25.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 10,08% | - |
| 22.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 21.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 20.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 19.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 18.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 15.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 14.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 13.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 12.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 11.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 08.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 07.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 06.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 05.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 04.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 01.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 31.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -11,72% | - |
| 30.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 29.07.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 0,72% | 360,00 |
| 28.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 25.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 24.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 23.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 22.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 21.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 18.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 17.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 16.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | - |
| 15.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 14.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 11.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 10.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 09.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 08.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 07.07.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 15,00 |
| 04.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 03.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 02.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 01.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 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% | - |