53,500€
0,94%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 53,25 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 15.05.2025 | 52,25 | 53,75 | 51,75 | 53,25 | 0,95% | - |
| 14.05.2025 | 53,75 | 54,00 | 52,25 | 52,75 | -1,86% | - |
| 13.05.2025 | 54,50 | 54,75 | 53,25 | 53,75 | -1,83% | - |
| 12.05.2025 | 51,25 | 55,25 | 51,25 | 54,75 | 7,88% | - |
| 09.05.2025 | 51,00 | 51,75 | 50,40 | 50,75 | -0,98% | - |
| 08.05.2025 | 49,40 | 52,25 | 49,40 | 51,25 | 3,54% | - |
| 07.05.2025 | 49,00 | 50,40 | 48,10 | 49,50 | 0,81% | - |
| 06.05.2025 | 50,15 | 50,75 | 49,00 | 49,10 | -2,29% | - |
| 05.05.2025 | 50,75 | 50,75 | 49,80 | 50,25 | -1,95% | - |
| 02.05.2025 | 50,25 | 51,25 | 48,90 | 51,25 | 18,36% | - |
| 30.04.2025 | 45,00 | 45,10 | 42,50 | 43,30 | -3,56% | - |
| 29.04.2025 | 44,40 | 45,80 | 44,30 | 44,90 | 0,90% | - |
| 28.04.2025 | 44,00 | 45,70 | 43,70 | 44,50 | -0,45% | - |
| 25.04.2025 | 45,00 | 45,10 | 43,80 | 44,70 | 0,00% | - |
| 24.04.2025 | 43,70 | 45,00 | 43,30 | 44,70 | 1,82% | - |
| 23.04.2025 | 42,40 | 45,10 | 42,40 | 43,90 | 4,28% | - |
| 22.04.2025 | 41,30 | 42,60 | 41,00 | 42,10 | -1,41% | - |
| 17.04.2025 | 42,60 | 43,20 | 41,50 | 42,70 | 1,43% | - |
| 16.04.2025 | 42,30 | 43,70 | 41,40 | 42,10 | -2,55% | - |
| 15.04.2025 | 44,80 | 45,30 | 42,40 | 43,20 | -3,79% | - |
| 14.04.2025 | 45,60 | 46,90 | 44,00 | 44,90 | -1,54% | - |
| 11.04.2025 | 46,70 | 47,80 | 44,30 | 45,60 | -2,36% | - |
| 10.04.2025 | 51,00 | 51,25 | 45,20 | 46,70 | -10,19% | - |
| 09.04.2025 | 46,10 | 52,25 | 45,90 | 52,00 | 9,70% | - |
| 08.04.2025 | 51,25 | 53,00 | 46,40 | 47,40 | -6,60% | - |
| 07.04.2025 | 49,70 | 53,75 | 48,00 | 50,75 | -0,98% | - |
| 04.04.2025 | 52,25 | 52,25 | 49,95 | 51,25 | -1,91% | - |
| 03.04.2025 | 54,00 | 54,25 | 52,25 | 52,25 | -6,28% | - |
| 02.04.2025 | 54,50 | 56,25 | 54,00 | 55,75 | 1,83% | - |
| 01.04.2025 | 55,75 | 55,75 | 54,25 | 54,75 | -1,79% | - |
| 31.03.2025 | 54,00 | 56,25 | 53,50 | 55,75 | 2,76% | - |
| 28.03.2025 | 55,00 | 55,50 | 38,70 | 54,25 | -1,36% | - |
| 27.03.2025 | 56,25 | 57,00 | 55,00 | 55,00 | -2,22% | - |
| 26.03.2025 | 55,25 | 58,25 | 40,50 | 56,25 | 0,45% | - |
| 25.03.2025 | 56,25 | 57,50 | 40,40 | 56,00 | 0,00% | - |
| 24.03.2025 | 55,75 | 61,50 | 42,60 | 56,00 | 41,24% | - |
| 21.03.2025 | 54,25 | 56,25 | 39,65 | 39,65 | -1,00% | - |
| 20.03.2025 | 54,25 | 56,25 | 39,55 | 40,05 | -32,97% | - |
| 19.03.2025 | 55,00 | 59,75 | 53,25 | 59,75 | 0,42% | - |
| 18.03.2025 | 56,25 | 59,50 | 39,90 | 59,50 | 5,78% | - |
| 17.03.2025 | 54,00 | 59,50 | 53,50 | 56,25 | 29,76% | - |
| 14.03.2025 | 53,50 | 55,00 | 43,35 | 43,35 | 10,03% | - |
| 13.03.2025 | 54,00 | 55,75 | 39,40 | 39,40 | -17,49% | - |
| 12.03.2025 | 56,75 | 57,25 | 39,70 | 47,75 | -15,49% | - |
| 11.03.2025 | 57,75 | 60,25 | 56,25 | 56,50 | -3,42% | - |
| 10.03.2025 | 57,75 | 60,00 | 56,25 | 58,50 | 1,30% | - |
| 07.03.2025 | 54,75 | 58,25 | 53,50 | 57,75 | 5,48% | - |
| 06.03.2025 | 53,00 | 54,75 | 52,25 | 54,75 | 2,82% | - |
| 05.03.2025 | 54,75 | 55,50 | 52,75 | 53,25 | -1,84% | - |
| 04.03.2025 | 55,75 | 55,75 | 52,25 | 54,25 | -2,69% | - |
| 03.03.2025 | 56,75 | 57,75 | 55,25 | 55,75 | -1,76% | - |
| 28.02.2025 | 57,25 | 58,25 | 56,25 | 56,75 | -0,87% | - |
| 27.02.2025 | 58,75 | 59,00 | 56,75 | 57,25 | -2,55% | - |
| 26.02.2025 | 59,75 | 60,25 | 58,25 | 58,75 | -0,84% | - |
| 25.02.2025 | 59,25 | 60,25 | 58,25 | 59,25 | 0,00% | - |
| 24.02.2025 | 58,25 | 60,25 | 58,00 | 59,25 | 1,72% | - |
| 21.02.2025 | 58,00 | 59,00 | 56,75 | 58,25 | 0,00% | - |
| 20.02.2025 | 60,00 | 60,50 | 57,75 | 58,25 | -3,32% | - |
| 19.02.2025 | 60,00 | 61,25 | 59,75 | 60,25 | 0,84% | - |
| 18.02.2025 | 60,25 | 61,25 | 59,50 | 59,75 | -0,83% | - |
| 17.02.2025 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 14.02.2025 | 61,50 | 62,50 | 59,25 | 60,25 | -2,43% | - |
| 13.02.2025 | 60,25 | 61,75 | 59,75 | 61,75 | 2,49% | - |
| 12.02.2025 | 62,75 | 63,00 | 59,25 | 60,25 | -3,98% | - |
| 11.02.2025 | 65,25 | 65,25 | 62,25 | 62,75 | -3,83% | - |
| 10.02.2025 | 64,75 | 65,75 | 63,25 | 65,25 | 1,56% | - |
| 07.02.2025 | 64,75 | 66,25 | 63,25 | 64,25 | -1,15% | - |
| 06.02.2025 | 64,75 | 71,00 | 64,25 | 65,00 | -8,77% | - |
| 05.02.2025 | 69,75 | 72,00 | 68,50 | 71,25 | 1,42% | - |
| 04.02.2025 | 69,25 | 70,75 | 68,25 | 70,25 | 1,44% | - |
| 03.02.2025 | 69,00 | 69,50 | 67,00 | 69,25 | 0,00% | - |
| 31.01.2025 | 68,25 | 70,25 | 67,50 | 69,25 | 1,47% | - |
| 30.01.2025 | 67,50 | 70,00 | 67,25 | 68,25 | 0,74% | - |
| 29.01.2025 | 67,75 | 68,75 | 67,25 | 67,75 | -0,73% | 20,00 |
| 28.01.2025 | 67,75 | 70,25 | 67,75 | 68,25 | 0,74% | - |
| 27.01.2025 | 65,25 | 67,75 | 64,50 | 67,75 | 3,04% | - |
| 24.01.2025 | 65,25 | 66,00 | 64,75 | 65,75 | 0,00% | - |
| 23.01.2025 | 68,25 | 68,75 | 64,75 | 65,75 | -3,66% | - |
| 22.01.2025 | 68,25 | 69,25 | 66,50 | 68,25 | 0,00% | - |
| 21.01.2025 | 65,25 | 68,75 | 64,75 | 68,25 | 4,60% | - |
| 20.01.2025 | 65,75 | 65,75 | 65,25 | 65,25 | -0,76% | - |
| 17.01.2025 | 65,25 | 66,25 | 64,50 | 65,75 | 1,54% | - |
| 16.01.2025 | 66,25 | 67,00 | 64,75 | 64,75 | -2,26% | - |
| 15.01.2025 | 65,75 | 66,75 | 64,75 | 66,25 | 0,76% | - |
| 14.01.2025 | 67,75 | 68,25 | 64,25 | 65,75 | -3,66% | - |
| 13.01.2025 | 67,00 | 69,75 | 66,00 | 68,25 | 1,49% | - |
| 10.01.2025 | 66,50 | 68,25 | 65,00 | 67,25 | 0,75% | - |
| 09.01.2025 | 66,75 | 66,75 | 66,50 | 66,75 | 0,00% | - |
| 08.01.2025 | 66,25 | 67,50 | 64,75 | 66,75 | 0,75% | - |
| 07.01.2025 | 65,75 | 68,50 | 65,75 | 66,25 | 0,76% | - |
| 06.01.2025 | 65,75 | 67,50 | 65,25 | 65,75 | 0,00% | - |
| 03.01.2025 | 65,00 | 66,25 | 63,75 | 65,75 | 0,00% | - |
| 02.01.2025 | 66,25 | 68,50 | 65,25 | 65,75 | -2,23% | - |
| 30.12.2024 | 67,75 | 67,75 | 66,75 | 67,25 | -0,74% | - |
| 27.12.2024 | 68,25 | 68,50 | 66,75 | 67,75 | 1,50% | - |
| 23.12.2024 | 65,75 | 67,00 | 64,25 | 66,75 | 1,52% | - |
| 20.12.2024 | 67,25 | 68,75 | 65,00 | 65,75 | -2,95% | - |
| 19.12.2024 | 66,75 | 68,25 | 65,75 | 67,75 | 1,50% | - |
| 18.12.2024 | 67,75 | 69,75 | 64,25 | 66,75 | -2,20% | - |