19,200€
-2,04%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,30 | 19,90 | 19,10 | 19,20 | -2,04% | - |
| 11.11.2026 | 18,40 | 19,95 | 18,40 | 19,60 | 7,10% | 1.160,00 |
| 10.11.2026 | 17,45 | 18,60 | 17,20 | 18,30 | 3,39% | 270,00 |
| 09.11.2026 | 15,85 | 17,90 | 15,55 | 17,70 | 11,32% | 36,00 |
| 06.11.2026 | 14,75 | 16,20 | 14,65 | 15,90 | 8,53% | 13,00 |
| 05.11.2026 | 16,30 | 16,55 | 14,35 | 14,65 | -12,28% | 600,00 |
| 04.11.2026 | 16,05 | 17,30 | 16,05 | 16,70 | 1,83% | 839,00 |
| 03.11.2026 | 14,10 | 16,75 | 14,00 | 16,40 | 14,69% | 640,00 |
| 02.11.2026 | 13,40 | 14,80 | 13,40 | 14,30 | 5,93% | - |
| 30.10.2026 | 13,60 | 13,70 | 13,15 | 13,50 | 0,00% | 58,00 |
| 29.10.2026 | 13,40 | 13,90 | 13,30 | 13,50 | 0,75% | 13,00 |
| 28.10.2026 | 13,50 | 13,80 | 13,30 | 13,40 | -0,74% | - |
| 27.10.2026 | 12,75 | 13,65 | 12,65 | 13,50 | 6,30% | - |
| 26.10.2026 | 12,05 | 12,70 | 11,85 | 12,70 | 4,96% | 5.750,00 |
| 23.10.2026 | 12,40 | 12,40 | 11,85 | 12,10 | -1,22% | - |
| 22.10.2026 | 12,65 | 12,90 | 12,05 | 12,25 | -6,49% | 15,00 |
| 21.10.2026 | 13,00 | 13,20 | 12,80 | 13,10 | 0,77% | 14,00 |
| 20.10.2026 | 13,00 | 13,10 | 12,50 | 13,00 | -0,76% | - |
| 19.10.2026 | 13,20 | 13,30 | 12,95 | 13,10 | 0,00% | - |
| 16.10.2026 | 13,20 | 13,55 | 12,95 | 13,10 | -2,24% | - |
| 15.10.2026 | 13,40 | 13,45 | 13,30 | 13,40 | -4,29% | - |
| 14.10.2026 | 14,20 | 14,45 | 13,35 | 14,00 | -2,78% | 13,00 |
| 13.10.2026 | 14,10 | 14,80 | 13,85 | 14,40 | 0,70% | - |
| 12.10.2026 | 14,40 | 14,55 | 14,10 | 14,30 | -0,69% | - |
| 09.10.2026 | 14,45 | 14,70 | 14,10 | 14,40 | 0,70% | 15,00 |
| 08.10.2026 | 14,30 | 14,55 | 13,95 | 14,30 | -1,38% | - |
| 07.10.2026 | 15,25 | 15,25 | 14,00 | 14,50 | -4,61% | - |
| 06.10.2026 | 15,20 | 15,45 | 14,95 | 15,20 | 0,00% | 13,00 |
| 05.10.2026 | 14,90 | 15,30 | 14,40 | 15,20 | 2,01% | - |
| 02.10.2026 | 14,30 | 14,95 | 14,20 | 14,90 | 4,93% | - |
| 01.10.2026 | 14,40 | 14,40 | 13,55 | 14,20 | 0,71% | - |
| 30.09.2026 | 14,35 | 14,65 | 14,05 | 14,10 | -2,08% | 84,00 |
| 29.09.2026 | 14,40 | 14,70 | 14,15 | 14,40 | 0,00% | 14,00 |
| 28.09.2026 | 14,65 | 14,80 | 14,15 | 14,40 | -2,70% | - |
| 25.09.2026 | 14,20 | 15,00 | 14,10 | 14,80 | 4,23% | 4.000,00 |
| 24.09.2026 | 14,40 | 14,50 | 13,90 | 14,20 | -1,73% | - |
| 23.09.2026 | 14,30 | 14,55 | 13,90 | 14,45 | 0,35% | - |
| 22.09.2026 | 13,55 | 14,60 | 13,50 | 14,40 | 5,88% | - |
| 21.09.2026 | 13,80 | 14,10 | 13,50 | 13,60 | -1,45% | 14,00 |
| 18.09.2026 | 13,75 | 13,90 | 13,40 | 13,80 | 0,73% | 32,00 |
| 17.09.2026 | 14,10 | 14,60 | 13,65 | 13,70 | -3,18% | - |
| 16.09.2026 | 14,20 | 14,40 | 13,75 | 14,15 | -0,35% | - |
| 15.09.2026 | 14,20 | 14,55 | 13,95 | 14,20 | -0,70% | - |
| 14.09.2026 | 15,05 | 15,35 | 14,05 | 14,30 | -7,14% | 14,00 |
| 11.09.2026 | 14,90 | 15,65 | 14,85 | 15,40 | 3,36% | - |
| 10.09.2026 | 15,20 | 15,20 | 14,55 | 14,90 | -1,97% | - |
| 09.09.2026 | 15,95 | 16,05 | 15,10 | 15,20 | -5,00% | - |
| 08.09.2026 | 16,30 | 16,40 | 15,80 | 16,00 | -1,54% | - |
| 07.09.2026 | 16,25 | 16,35 | 16,15 | 16,25 | 0,31% | 13,00 |
| 04.09.2026 | 15,60 | 16,70 | 15,60 | 16,20 | 3,18% | 627,00 |
| 03.09.2026 | 15,15 | 15,70 | 14,80 | 15,70 | 3,97% | - |
| 02.09.2026 | 14,90 | 15,45 | 14,75 | 15,10 | 1,34% | - |
| 01.09.2026 | 15,40 | 15,40 | 14,65 | 14,90 | -2,61% | - |
| 31.08.2026 | 15,45 | 15,55 | 15,05 | 15,30 | -1,92% | 13,00 |
| 28.08.2026 | 15,75 | 16,05 | 15,35 | 15,60 | -1,27% | - |
| 27.08.2026 | 15,65 | 16,20 | 15,30 | 15,80 | 1,28% | 468,00 |
| 26.08.2026 | 15,40 | 15,70 | 15,15 | 15,60 | 1,96% | - |
| 25.08.2026 | 15,55 | 15,70 | 15,25 | 15,30 | -1,29% | - |
| 24.08.2026 | 15,00 | 15,70 | 14,85 | 15,50 | 1,31% | - |
| 21.08.2026 | 14,95 | 15,30 | 14,70 | 15,30 | 2,68% | 14,00 |
| 20.08.2026 | 14,65 | 15,00 | 14,60 | 14,90 | -1,97% | 16,00 |
| 19.08.2026 | 15,35 | 15,65 | 15,00 | 15,20 | 15,15% | - |
| 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% | - |