30,700€
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,50 | 30,70 | 30,30 | 30,50 | -0,65% | - |
| 28.05.2026 | 30,50 | 30,70 | 30,50 | 30,70 | -0,97% | - |
| 27.05.2026 | 30,90 | 31,00 | 30,90 | 31,00 | -3,43% | - |
| 26.05.2026 | 32,30 | 32,30 | 32,10 | 32,10 | -0,31% | - |
| 25.05.2026 | 32,10 | 32,20 | 32,10 | 32,20 | 0,63% | - |
| 22.05.2026 | 31,90 | 32,00 | 31,90 | 32,00 | 0,63% | - |
| 21.05.2026 | 31,70 | 31,90 | 31,70 | 31,80 | 1,92% | - |
| 20.05.2026 | 31,30 | 31,30 | 31,20 | 31,20 | -0,64% | - |
| 19.05.2026 | 31,50 | 31,50 | 31,40 | 31,40 | 3,63% | - |
| 18.05.2026 | 30,50 | 30,50 | 30,20 | 30,30 | -2,57% | - |
| 15.05.2026 | 31,10 | 31,30 | 31,10 | 31,10 | 2,30% | - |
| 14.05.2026 | 30,30 | 30,40 | 30,30 | 30,40 | -0,98% | - |
| 13.05.2026 | 30,70 | 30,80 | 30,60 | 30,70 | 2,33% | - |
| 12.05.2026 | 29,90 | 30,00 | 29,90 | 30,00 | -4,15% | - |
| 11.05.2026 | 31,10 | 31,30 | 31,10 | 31,30 | -3,69% | - |
| 08.05.2026 | 32,50 | 32,60 | 32,50 | 32,50 | 3,50% | - |
| 06.05.2026 | 31,30 | 31,40 | 31,20 | 31,40 | 1,95% | - |
| 05.05.2026 | 30,70 | 30,80 | 30,70 | 30,80 | -1,91% | - |
| 04.05.2026 | 31,30 | 31,40 | 31,30 | 31,40 | -1,26% | - |
| 30.04.2026 | 31,40 | 33,20 | 30,60 | 31,80 | 1,27% | - |
| 29.04.2026 | 31,50 | 31,50 | 31,40 | 31,40 | -3,09% | - |
| 28.04.2026 | 32,30 | 32,40 | 32,30 | 32,40 | 0,31% | - |
| 27.04.2026 | 32,70 | 34,10 | 32,30 | 32,30 | 0,00% | - |
| 24.04.2026 | 32,10 | 32,50 | 31,90 | 32,30 | -1,22% | - |
| 23.04.2026 | 32,90 | 32,90 | 32,60 | 32,70 | -1,21% | - |
| 22.04.2026 | 32,70 | 33,50 | 32,70 | 33,10 | -2,07% | - |
| 21.04.2026 | 33,70 | 33,80 | 33,70 | 33,80 | 2,42% | - |
| 20.04.2026 | 33,10 | 33,30 | 33,00 | 33,00 | 2,48% | - |
| 17.04.2026 | 32,10 | 32,20 | 32,10 | 32,20 | -3,59% | - |
| 16.04.2026 | 33,50 | 33,50 | 33,40 | 33,40 | -0,60% | - |
| 15.04.2026 | 33,70 | 33,70 | 33,60 | 33,60 | 3,07% | - |
| 14.04.2026 | 32,70 | 32,70 | 32,60 | 32,60 | 4,82% | - |
| 13.04.2026 | 31,30 | 31,30 | 31,00 | 31,10 | -0,64% | - |
| 10.04.2026 | 31,50 | 31,80 | 30,90 | 31,30 | -0,32% | - |
| 09.04.2026 | 31,30 | 31,40 | 31,30 | 31,40 | 3,97% | - |
| 08.04.2026 | 29,70 | 30,20 | 29,50 | 30,20 | 2,03% | - |
| 07.04.2026 | 30,10 | 30,10 | 29,50 | 29,60 | -2,95% | - |
| 02.04.2026 | 30,70 | 30,90 | 30,40 | 30,50 | -0,33% | - |
| 01.04.2026 | 30,50 | 30,60 | 30,50 | 30,60 | 0,33% | - |
| 31.03.2026 | 29,10 | 30,70 | 29,10 | 30,50 | 1,67% | - |
| 30.03.2026 | 30,10 | 30,20 | 30,00 | 30,00 | -5,96% | - |
| 27.03.2026 | 31,70 | 31,90 | 31,70 | 31,90 | 1,92% | - |
| 26.03.2026 | 31,90 | 32,30 | 31,30 | 31,30 | -2,19% | - |
| 25.03.2026 | 31,50 | 32,10 | 31,30 | 32,00 | 0,95% | - |
| 24.03.2026 | 31,50 | 31,70 | 31,50 | 31,70 | 1,93% | - |
| 23.03.2026 | 30,90 | 31,10 | 30,90 | 31,10 | -0,64% | - |
| 20.03.2026 | 31,90 | 31,90 | 30,90 | 31,30 | -1,57% | - |
| 19.03.2026 | 32,10 | 32,50 | 31,30 | 31,80 | -2,15% | - |
| 18.03.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 0,00% | - |
| 17.03.2026 | 32,50 | 32,70 | 32,50 | 32,50 | 0,00% | - |
| 16.03.2026 | 32,70 | 33,00 | 32,30 | 32,50 | 1,88% | - |
| 13.03.2026 | 31,90 | 32,40 | 31,70 | 31,90 | -3,63% | - |
| 12.03.2026 | 33,30 | 33,30 | 32,90 | 33,10 | 0,00% | - |
| 11.03.2026 | 33,10 | 33,30 | 32,50 | 33,10 | -2,93% | - |
| 10.03.2026 | 33,90 | 34,10 | 33,90 | 34,10 | -0,29% | - |
| 09.03.2026 | 34,00 | 34,30 | 33,90 | 34,20 | 0,00% | - |
| 06.03.2026 | 35,70 | 35,70 | 33,30 | 34,20 | -7,82% | - |
| 05.03.2026 | 36,90 | 37,10 | 36,90 | 37,10 | -0,80% | - |
| 04.03.2026 | 37,30 | 37,50 | 36,60 | 37,40 | -3,86% | - |
| 03.03.2026 | 39,10 | 39,30 | 38,90 | 38,90 | 0,52% | - |
| 02.03.2026 | 38,50 | 39,10 | 38,50 | 38,70 | -0,77% | - |
| 27.02.2026 | 38,90 | 39,30 | 38,40 | 39,00 | 0,26% | - |
| 26.02.2026 | 38,90 | 38,90 | 38,80 | 38,90 | -0,51% | - |
| 25.02.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,26% | - |
| 24.02.2026 | 38,50 | 39,10 | 38,10 | 39,00 | 1,56% | - |
| 23.02.2026 | 37,90 | 38,40 | 37,90 | 38,40 | 1,32% | - |
| 20.02.2026 | 37,90 | 39,00 | 37,40 | 37,90 | 1,07% | 500,00 |
| 19.02.2026 | 37,60 | 37,60 | 37,50 | 37,50 | 1,90% | - |
| 18.02.2026 | 35,80 | 36,90 | 35,80 | 36,80 | 4,55% | - |
| 17.02.2026 | 35,30 | 35,30 | 35,20 | 35,20 | -0,28% | - |
| 16.02.2026 | 35,30 | 35,40 | 35,30 | 35,30 | 0,86% | - |
| 13.02.2026 | 35,10 | 35,10 | 35,00 | 35,00 | -1,69% | - |
| 12.02.2026 | 35,40 | 35,70 | 35,40 | 35,60 | -1,11% | - |
| 11.02.2026 | 36,10 | 36,10 | 36,00 | 36,00 | -1,37% | - |
| 10.02.2026 | 35,00 | 36,80 | 34,60 | 36,50 | 3,99% | - |
| 09.02.2026 | 35,00 | 35,10 | 35,00 | 35,10 | 2,03% | - |
| 06.02.2026 | 34,10 | 34,50 | 34,10 | 34,40 | 1,78% | - |
| 05.02.2026 | 33,90 | 33,90 | 33,80 | 33,80 | -0,29% | - |
| 04.02.2026 | 32,80 | 34,70 | 32,80 | 33,90 | 2,11% | - |
| 03.02.2026 | 33,40 | 33,40 | 33,20 | 33,20 | 3,43% | - |
| 02.02.2026 | 32,40 | 32,40 | 32,10 | 32,10 | 2,88% | - |
| 30.01.2026 | 31,20 | 31,30 | 31,00 | 31,20 | -3,70% | - |
| 29.01.2026 | 32,30 | 33,60 | 32,10 | 32,40 | -0,31% | - |
| 28.01.2026 | 33,00 | 33,30 | 32,10 | 32,50 | -1,22% | - |
| 27.01.2026 | 34,50 | 34,60 | 32,70 | 32,90 | -6,27% | - |
| 26.01.2026 | 35,20 | 35,20 | 35,00 | 35,10 | -0,57% | - |
| 23.01.2026 | 35,90 | 35,90 | 34,90 | 35,30 | -0,84% | - |
| 22.01.2026 | 35,50 | 35,60 | 35,50 | 35,60 | 0,28% | - |
| 21.01.2026 | 35,60 | 35,60 | 35,50 | 35,50 | 0,00% | - |
| 20.01.2026 | 35,40 | 35,50 | 35,10 | 35,50 | 0,00% | - |
| 19.01.2026 | 35,40 | 35,50 | 35,40 | 35,50 | 0,00% | - |
| 16.01.2026 | 36,70 | 36,80 | 35,50 | 35,50 | -2,74% | - |
| 15.01.2026 | 35,70 | 36,90 | 35,70 | 36,50 | 6,41% | - |
| 14.01.2026 | 34,40 | 34,40 | 34,30 | 34,30 | -3,92% | - |
| 13.01.2026 | 37,30 | 37,60 | 35,50 | 35,70 | -2,46% | - |
| 12.01.2026 | 36,90 | 36,90 | 36,60 | 36,60 | 0,00% | - |
| 09.01.2026 | 37,90 | 38,10 | 36,10 | 36,60 | -1,35% | - |
| 08.01.2026 | 37,10 | 37,10 | 37,00 | 37,10 | 0,00% | - |
| 07.01.2026 | 37,20 | 37,70 | 36,70 | 37,10 | 1,09% | - |
| 06.01.2026 | 35,70 | 37,10 | 35,60 | 36,70 | 1,66% | - |