42,500€
0,24%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | 70,00 |
| 20.10.2026 | 41,10 | 42,50 | 40,90 | 42,40 | 2,91% | 1.050,00 |
| 19.10.2026 | 41,90 | 42,20 | 40,90 | 41,20 | -1,44% | - |
| 16.10.2026 | 42,10 | 42,70 | 41,40 | 41,80 | -0,95% | - |
| 15.10.2026 | 42,20 | 42,40 | 42,00 | 42,20 | 4,46% | - |
| 14.10.2026 | 40,80 | 41,50 | 40,00 | 40,40 | -0,98% | - |
| 13.10.2026 | 40,60 | 41,10 | 39,40 | 40,80 | 0,00% | - |
| 12.10.2026 | 39,80 | 40,80 | 39,50 | 40,80 | 2,51% | - |
| 09.10.2026 | 40,30 | 40,90 | 39,40 | 39,80 | -1,49% | - |
| 08.10.2026 | 39,50 | 40,60 | 38,90 | 40,40 | 1,51% | - |
| 07.10.2026 | 39,70 | 40,00 | 39,20 | 39,80 | 0,51% | 196,00 |
| 06.10.2026 | 42,30 | 42,70 | 39,40 | 39,60 | -6,16% | - |
| 05.10.2026 | 41,30 | 42,50 | 41,10 | 42,20 | 2,43% | - |
| 02.10.2026 | 40,90 | 41,80 | 40,70 | 41,20 | 0,49% | - |
| 01.10.2026 | 41,00 | 41,50 | 40,60 | 41,00 | 0,00% | - |
| 30.09.2026 | 41,30 | 41,50 | 40,50 | 41,00 | -0,49% | - |
| 29.09.2026 | 40,90 | 41,40 | 40,40 | 41,20 | 0,49% | - |
| 28.09.2026 | 39,70 | 41,10 | 39,10 | 41,00 | 2,50% | - |
| 25.09.2026 | 39,80 | 40,90 | 39,50 | 40,00 | 0,50% | - |
| 24.09.2026 | 40,20 | 41,00 | 39,40 | 39,80 | -1,24% | 2.730,00 |
| 23.09.2026 | 40,40 | 40,60 | 39,30 | 40,30 | 0,00% | 30,00 |
| 22.09.2026 | 38,90 | 40,70 | 38,80 | 40,30 | 2,81% | - |
| 21.09.2026 | 39,90 | 40,00 | 38,80 | 39,20 | -0,76% | - |
| 18.09.2026 | 40,20 | 40,50 | 39,20 | 39,50 | -1,74% | - |
| 17.09.2026 | 41,30 | 41,60 | 40,10 | 40,20 | -1,71% | - |
| 16.09.2026 | 40,60 | 41,70 | 40,50 | 40,90 | 0,49% | - |
| 15.09.2026 | 40,20 | 40,90 | 39,30 | 40,70 | 1,24% | - |
| 14.09.2026 | 40,20 | 41,00 | 39,90 | 40,20 | 1,01% | 1.564,00 |
| 11.09.2026 | 39,80 | 40,60 | 39,60 | 39,80 | 0,00% | - |
| 10.09.2026 | 40,20 | 40,70 | 39,50 | 39,80 | -0,50% | - |
| 09.09.2026 | 40,20 | 40,60 | 39,70 | 40,00 | -0,99% | 17,00 |
| 08.09.2026 | 42,40 | 43,30 | 39,50 | 40,40 | -4,49% | 1.066,00 |
| 07.09.2026 | 42,20 | 42,50 | 42,20 | 42,30 | -0,24% | - |
| 04.09.2026 | 42,20 | 42,70 | 42,00 | 42,40 | 0,00% | - |
| 03.09.2026 | 42,60 | 43,40 | 41,80 | 42,40 | -0,93% | - |
| 02.09.2026 | 42,40 | 43,80 | 42,10 | 42,80 | 0,94% | - |
| 01.09.2026 | 43,00 | 44,20 | 42,30 | 42,40 | -0,47% | - |
| 31.08.2026 | 43,00 | 43,60 | 42,40 | 42,60 | -0,93% | - |
| 28.08.2026 | 43,30 | 43,70 | 42,70 | 43,00 | -0,46% | - |
| 27.08.2026 | 43,50 | 44,60 | 42,70 | 43,20 | 0,00% | 1.050,00 |
| 26.08.2026 | 43,90 | 44,40 | 42,80 | 43,20 | -0,92% | - |
| 25.08.2026 | 44,30 | 44,50 | 43,10 | 43,60 | -0,91% | - |
| 24.08.2026 | 43,80 | 45,00 | 43,50 | 44,00 | 0,69% | - |
| 21.08.2026 | 43,90 | 44,70 | 43,60 | 43,70 | -0,46% | - |
| 20.08.2026 | 44,20 | 44,60 | 43,70 | 43,90 | 0,23% | - |
| 19.08.2026 | 42,50 | 44,80 | 42,30 | 43,80 | 39,61% | - |
| 05.05.2026 | 30,75 | 31,46 | 30,58 | 31,37 | 2,18% | - |
| 04.05.2026 | 31,45 | 31,57 | 30,05 | 30,70 | -2,00% | - |
| 30.04.2026 | 30,77 | 33,32 | 30,14 | 31,33 | 1,04% | - |
| 29.04.2026 | 31,50 | 31,51 | 30,20 | 31,01 | -1,58% | - |
| 28.04.2026 | 32,34 | 32,55 | 30,99 | 31,50 | -2,47% | - |
| 27.04.2026 | 32,67 | 34,15 | 32,30 | 32,30 | -1,21% | - |
| 24.04.2026 | 32,14 | 32,84 | 31,86 | 32,70 | 2,00% | - |
| 23.04.2026 | 32,72 | 32,91 | 31,74 | 32,06 | -2,57% | - |
| 22.04.2026 | 32,80 | 33,54 | 32,76 | 32,90 | 0,61% | 136,00 |
| 21.04.2026 | 33,76 | 34,46 | 32,60 | 32,70 | -2,97% | - |
| 20.04.2026 | 33,08 | 34,15 | 32,89 | 33,70 | 1,20% | - |
| 17.04.2026 | 32,19 | 33,67 | 32,18 | 33,30 | 3,85% | - |
| 16.04.2026 | 33,48 | 33,62 | 32,05 | 32,07 | -4,29% | - |
| 15.04.2026 | 33,68 | 33,88 | 33,13 | 33,50 | -0,59% | - |
| 14.04.2026 | 32,71 | 33,88 | 32,60 | 33,70 | 3,06% | - |
| 13.04.2026 | 31,23 | 32,82 | 31,04 | 32,70 | 4,47% | - |
| 10.04.2026 | 31,57 | 31,83 | 30,97 | 31,30 | -0,63% | - |
| 09.04.2026 | 31,39 | 32,13 | 30,89 | 31,50 | -0,05% | - |
| 08.04.2026 | 30,24 | 31,63 | 30,16 | 31,52 | 5,40% | - |
| 07.04.2026 | 29,44 | 30,09 | 29,08 | 29,90 | -0,76% | - |
| 02.04.2026 | 30,43 | 30,91 | 29,77 | 30,13 | -1,85% | - |
| 01.04.2026 | 30,66 | 31,07 | 30,30 | 30,70 | 0,65% | - |
| 31.03.2026 | 29,40 | 30,70 | 29,28 | 30,50 | 4,00% | - |
| 30.03.2026 | 30,16 | 30,78 | 28,99 | 29,33 | -2,26% | - |
| 27.03.2026 | 31,92 | 31,93 | 30,00 | 30,01 | -5,64% | - |
| 26.03.2026 | 31,93 | 32,30 | 31,33 | 31,80 | -0,76% | - |
| 25.03.2026 | 31,71 | 32,24 | 31,16 | 32,05 | 1,30% | - |
| 24.03.2026 | 31,55 | 32,04 | 30,93 | 31,64 | 0,43% | 600,00 |
| 23.03.2026 | 30,60 | 32,36 | 30,60 | 31,50 | 1,61% | 350,00 |
| 20.03.2026 | 31,78 | 31,90 | 30,96 | 31,00 | -2,52% | - |
| 19.03.2026 | 32,02 | 32,46 | 31,35 | 31,80 | -0,52% | - |
| 18.03.2026 | 32,52 | 32,73 | 31,96 | 31,97 | -1,28% | 1.350,00 |
| 17.03.2026 | 32,45 | 32,61 | 31,14 | 32,38 | -0,35% | 1.670,00 |
| 16.03.2026 | 32,79 | 33,01 | 32,32 | 32,50 | -0,32% | 1.350,00 |
| 13.03.2026 | 32,01 | 32,73 | 31,71 | 32,60 | 2,11% | - |
| 12.03.2026 | 33,00 | 33,30 | 31,55 | 31,93 | -3,63% | - |
| 11.03.2026 | 33,12 | 33,32 | 32,41 | 33,13 | -0,07% | 575,00 |
| 10.03.2026 | 33,81 | 34,10 | 33,07 | 33,16 | -2,01% | 1.250,00 |
| 09.03.2026 | 34,02 | 34,44 | 32,71 | 33,84 | -1,38% | 56,00 |
| 06.03.2026 | 35,68 | 35,70 | 33,27 | 34,31 | -3,62% | - |
| 05.03.2026 | 37,00 | 37,05 | 35,59 | 35,60 | -3,71% | - |
| 04.03.2026 | 37,18 | 37,61 | 36,76 | 36,97 | -0,92% | - |
| 03.03.2026 | 38,93 | 38,94 | 36,08 | 37,32 | -4,61% | - |
| 02.03.2026 | 38,73 | 39,32 | 38,10 | 39,12 | 0,57% | 224,00 |
| 27.02.2026 | 38,78 | 39,36 | 38,45 | 38,90 | 0,26% | - |
| 26.02.2026 | 38,91 | 39,86 | 38,71 | 38,80 | -0,61% | 182,00 |
| 25.02.2026 | 39,04 | 39,29 | 38,08 | 39,03 | -0,18% | 5.600,00 |
| 24.02.2026 | 38,59 | 39,15 | 38,35 | 39,11 | 1,55% | 75,00 |
| 23.02.2026 | 37,97 | 39,22 | 37,97 | 38,51 | 0,53% | - |
| 20.02.2026 | 37,98 | 38,97 | 37,48 | 38,31 | 1,26% | - |
| 19.02.2026 | 37,54 | 38,43 | 37,26 | 37,83 | 0,85% | - |
| 18.02.2026 | 35,98 | 37,62 | 35,86 | 37,51 | 4,48% | 506,00 |
| 17.02.2026 | 35,30 | 36,20 | 35,20 | 35,90 | 1,70% | - |
| 16.02.2026 | 35,30 | 35,40 | 35,10 | 35,30 | 0,28% | 224,00 |