12,750€
0,39%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,65 | 13,20 | 12,65 | 13,20 | 4,35% | - |
| 04.05.2026 | 13,15 | 13,15 | 12,50 | 12,65 | -4,17% | - |
| 30.04.2026 | 12,60 | 13,30 | 12,50 | 13,20 | 4,76% | - |
| 29.04.2026 | 13,35 | 13,45 | 12,45 | 12,60 | -5,97% | 28,00 |
| 28.04.2026 | 13,50 | 13,75 | 13,25 | 13,40 | -2,19% | - |
| 27.04.2026 | 13,60 | 14,00 | 13,55 | 13,70 | -0,72% | - |
| 24.04.2026 | 13,60 | 13,90 | 13,25 | 13,80 | 0,73% | - |
| 23.04.2026 | 13,20 | 13,75 | 13,20 | 13,70 | 2,24% | - |
| 22.04.2026 | 13,50 | 13,85 | 13,25 | 13,40 | 0,37% | - |
| 21.04.2026 | 13,60 | 13,95 | 13,30 | 13,35 | -2,55% | 30,00 |
| 20.04.2026 | 13,30 | 13,70 | 13,15 | 13,70 | 2,24% | - |
| 17.04.2026 | 12,70 | 13,65 | 12,70 | 13,40 | 4,69% | - |
| 16.04.2026 | 12,95 | 13,00 | 12,70 | 12,80 | -0,78% | - |
| 15.04.2026 | 13,60 | 13,90 | 12,65 | 12,90 | -5,84% | - |
| 14.04.2026 | 13,60 | 13,85 | 13,55 | 13,70 | 0,00% | 28,00 |
| 13.04.2026 | 13,20 | 13,70 | 13,10 | 13,70 | 1,48% | - |
| 10.04.2026 | 13,20 | 13,50 | 13,10 | 13,50 | 1,50% | - |
| 09.04.2026 | 12,80 | 13,40 | 12,60 | 13,30 | 3,91% | - |
| 08.04.2026 | 12,25 | 13,05 | 11,95 | 12,80 | 5,79% | 87,00 |
| 07.04.2026 | 12,20 | 12,20 | 11,70 | 12,10 | 0,00% | 28,00 |
| 02.04.2026 | 12,20 | 12,60 | 11,80 | 12,10 | -2,42% | 90,00 |
| 01.04.2026 | 12,70 | 12,90 | 12,30 | 12,40 | -1,20% | - |
| 31.03.2026 | 12,35 | 13,05 | 12,10 | 12,55 | 2,87% | - |
| 30.03.2026 | 12,35 | 12,70 | 12,05 | 12,20 | 0,00% | 28,00 |
| 27.03.2026 | 12,75 | 12,75 | 12,05 | 12,20 | -3,94% | - |
| 26.03.2026 | 13,15 | 13,20 | 12,50 | 12,70 | -3,79% | - |
| 25.03.2026 | 12,95 | 13,35 | 12,85 | 13,20 | 0,76% | - |
| 24.03.2026 | 12,55 | 13,20 | 12,40 | 13,10 | 3,97% | - |
| 23.03.2026 | 11,85 | 12,90 | 11,85 | 12,60 | 3,70% | 28,00 |
| 20.03.2026 | 12,35 | 12,45 | 11,90 | 12,15 | -2,02% | - |
| 19.03.2026 | 12,25 | 12,40 | 11,60 | 12,40 | 1,64% | 2.515,00 |
| 18.03.2026 | 12,95 | 13,25 | 12,10 | 12,20 | -3,17% | - |
| 17.03.2026 | 12,50 | 13,20 | 12,25 | 12,60 | 0,00% | - |
| 16.03.2026 | 12,85 | 13,20 | 12,45 | 12,60 | -1,56% | 290,00 |
| 13.03.2026 | 13,35 | 13,80 | 12,75 | 12,80 | -4,48% | - |
| 12.03.2026 | 14,05 | 14,05 | 13,20 | 13,40 | -4,96% | - |
| 11.03.2026 | 14,45 | 14,55 | 13,80 | 14,10 | -2,76% | - |
| 10.03.2026 | 14,35 | 14,90 | 14,25 | 14,50 | 0,69% | - |
| 09.03.2026 | 14,15 | 14,45 | 13,65 | 14,40 | -0,69% | 81,00 |
| 06.03.2026 | 15,90 | 16,05 | 14,40 | 14,50 | -8,81% | 14,00 |
| 05.03.2026 | 15,80 | 16,20 | 15,60 | 15,90 | -0,62% | - |
| 04.03.2026 | 16,00 | 16,40 | 15,75 | 16,00 | -1,23% | - |
| 03.03.2026 | 16,10 | 16,30 | 15,65 | 16,20 | -1,22% | - |
| 02.03.2026 | 15,90 | 16,40 | 15,75 | 16,40 | 1,86% | 15,00 |
| 27.02.2026 | 16,10 | 16,30 | 15,55 | 16,10 | -1,23% | - |
| 26.02.2026 | 16,45 | 16,75 | 15,85 | 16,30 | -2,40% | - |
| 25.02.2026 | 16,25 | 16,70 | 15,95 | 16,70 | 1,83% | - |
| 24.02.2026 | 15,75 | 16,40 | 15,70 | 16,40 | 3,80% | - |
| 23.02.2026 | 15,90 | 16,30 | 15,50 | 15,80 | -3,07% | 15,00 |
| 20.02.2026 | 16,35 | 16,45 | 15,80 | 16,30 | 0,00% | - |
| 19.02.2026 | 16,30 | 16,45 | 16,05 | 16,30 | 0,00% | - |
| 18.02.2026 | 16,90 | 17,10 | 16,15 | 16,30 | -3,55% | - |
| 17.02.2026 | 17,20 | 17,20 | 16,65 | 16,90 | -1,46% | - |
| 16.02.2026 | 17,25 | 17,35 | 17,10 | 17,15 | -0,29% | 14,00 |
| 13.02.2026 | 17,70 | 18,10 | 17,15 | 17,20 | -4,44% | - |
| 12.02.2026 | 20,05 | 20,05 | 17,60 | 18,00 | -8,63% | 34,00 |
| 11.02.2026 | 19,20 | 20,10 | 19,00 | 19,70 | 1,55% | - |
| 10.02.2026 | 20,05 | 20,45 | 19,05 | 19,40 | -0,51% | 825,00 |
| 09.02.2026 | 19,25 | 19,80 | 18,75 | 19,50 | 1,04% | - |
| 06.02.2026 | 17,70 | 19,55 | 17,70 | 19,30 | 9,35% | 242,00 |
| 05.02.2026 | 18,40 | 18,55 | 17,50 | 17,65 | -4,08% | 640,00 |
| 04.02.2026 | 17,85 | 19,00 | 17,70 | 18,40 | 3,37% | - |
| 03.02.2026 | 17,95 | 18,25 | 17,40 | 17,80 | -1,11% | - |
| 02.02.2026 | 17,30 | 18,10 | 17,30 | 18,00 | 1,69% | - |
| 30.01.2026 | 17,40 | 18,10 | 17,35 | 17,70 | 0,00% | - |
| 29.01.2026 | 17,45 | 17,80 | 17,30 | 17,70 | 1,14% | 15,00 |
| 28.01.2026 | 17,50 | 17,60 | 16,95 | 17,50 | 1,16% | - |
| 27.01.2026 | 17,35 | 17,45 | 17,00 | 17,30 | 0,00% | - |
| 26.01.2026 | 17,70 | 17,70 | 17,00 | 17,30 | -2,26% | 740,00 |
| 23.01.2026 | 18,15 | 18,20 | 17,65 | 17,70 | -2,21% | - |
| 22.01.2026 | 18,00 | 18,35 | 17,85 | 18,10 | 0,56% | 810,00 |
| 21.01.2026 | 17,00 | 18,10 | 16,95 | 18,00 | 5,26% | 55,00 |
| 20.01.2026 | 17,85 | 17,85 | 16,85 | 17,10 | -4,47% | - |
| 19.01.2026 | 17,80 | 17,95 | 17,80 | 17,90 | -0,56% | - |
| 16.01.2026 | 18,45 | 18,45 | 17,70 | 18,00 | -1,91% | - |
| 15.01.2026 | 17,70 | 18,50 | 17,70 | 18,35 | 3,09% | 125,00 |
| 14.01.2026 | 17,20 | 18,50 | 17,15 | 17,80 | 3,49% | 15,00 |
| 13.01.2026 | 16,70 | 17,70 | 16,70 | 17,20 | 1,78% | - |
| 12.01.2026 | 16,80 | 17,05 | 16,55 | 16,90 | -0,59% | - |
| 09.01.2026 | 16,50 | 17,00 | 16,10 | 17,00 | 2,41% | - |
| 08.01.2026 | 16,00 | 16,75 | 15,85 | 16,60 | 3,11% | - |
| 07.01.2026 | 16,50 | 16,60 | 15,85 | 16,10 | -3,01% | 14,00 |
| 06.01.2026 | 15,50 | 16,65 | 15,35 | 16,60 | 5,73% | - |
| 05.01.2026 | 14,70 | 15,90 | 14,70 | 15,70 | 6,80% | - |
| 02.01.2026 | 14,80 | 14,95 | 14,60 | 14,70 | -2,65% | 2.265,00 |
| 30.12.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,00% | - |
| 29.12.2025 | 15,00 | 15,20 | 14,80 | 15,10 | 0,67% | - |
| 23.12.2025 | 14,90 | 15,00 | 14,65 | 15,00 | 0,00% | 618,00 |
| 22.12.2025 | 14,80 | 15,05 | 14,70 | 15,00 | 1,35% | 30,00 |
| 19.12.2025 | 14,80 | 14,90 | 14,50 | 14,80 | -0,34% | - |
| 18.12.2025 | 14,75 | 15,10 | 14,70 | 14,85 | 0,00% | - |
| 17.12.2025 | 15,00 | 15,20 | 14,65 | 14,85 | -1,00% | - |
| 16.12.2025 | 15,00 | 15,30 | 14,80 | 15,00 | -0,66% | - |
| 15.12.2025 | 15,20 | 15,50 | 14,85 | 15,10 | -1,31% | 15,00 |
| 12.12.2025 | 15,30 | 15,60 | 15,00 | 15,30 | -0,65% | - |
| 11.12.2025 | 15,00 | 15,50 | 14,95 | 15,40 | 1,32% | - |
| 10.12.2025 | 14,60 | 15,45 | 14,55 | 15,20 | 4,11% | - |
| 09.12.2025 | 14,70 | 14,75 | 14,50 | 14,60 | -0,68% | 4.600,00 |
| 08.12.2025 | 14,80 | 14,95 | 14,40 | 14,70 | -0,68% | 28,00 |
| 05.12.2025 | 14,60 | 15,00 | 14,55 | 14,80 | 0,68% | 44,00 |