52,000€
-6,31%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 67,50 | 69,00 | 66,50 | 68,25 | 0,74% | - |
| 16.12.2024 | 69,25 | 69,75 | 67,25 | 67,75 | -2,17% | - |
| 13.12.2024 | 69,25 | 70,25 | 67,50 | 69,25 | 0,00% | - |
| 12.12.2024 | 69,75 | 71,25 | 68,25 | 69,25 | -0,72% | - |
| 11.12.2024 | 71,25 | 73,00 | 69,25 | 69,75 | -2,11% | - |
| 10.12.2024 | 70,50 | 72,75 | 68,75 | 71,25 | 0,71% | - |
| 09.12.2024 | 68,25 | 71,25 | 64,75 | 70,75 | 3,66% | - |
| 06.12.2024 | 68,75 | 69,75 | 67,25 | 68,25 | -0,73% | - |
| 05.12.2024 | 70,25 | 70,75 | 67,75 | 68,75 | -2,14% | - |
| 04.12.2024 | 71,25 | 72,75 | 69,00 | 70,25 | -1,40% | - |
| 03.12.2024 | 72,25 | 72,75 | 70,50 | 71,25 | -1,38% | - |
| 02.12.2024 | 70,00 | 72,75 | 70,00 | 72,25 | 1,76% | - |
| 29.11.2024 | 69,00 | 72,50 | 68,75 | 71,00 | 2,53% | - |
| 28.11.2024 | 69,25 | 69,75 | 69,25 | 69,25 | 0,00% | - |
| 27.11.2024 | 70,75 | 72,25 | 68,75 | 69,25 | -2,12% | - |
| 26.11.2024 | 74,25 | 74,25 | 70,25 | 70,75 | -4,07% | - |
| 25.11.2024 | 71,75 | 74,25 | 71,00 | 73,75 | 2,79% | - |
| 22.11.2024 | 68,75 | 72,50 | 68,25 | 71,75 | 5,13% | - |
| 21.11.2024 | 67,25 | 68,75 | 66,25 | 68,25 | 1,49% | - |
| 20.11.2024 | 67,75 | 68,50 | 66,75 | 67,25 | -0,74% | - |
| 19.11.2024 | 66,75 | 68,75 | 65,50 | 67,75 | 1,50% | - |
| 18.11.2024 | 68,75 | 70,00 | 66,25 | 66,75 | -2,91% | - |
| 15.11.2024 | 67,00 | 69,25 | 66,25 | 68,75 | 1,48% | - |
| 14.11.2024 | 71,75 | 72,50 | 67,75 | 67,75 | -5,57% | - |
| 13.11.2024 | 70,25 | 73,25 | 70,25 | 71,75 | 2,14% | - |
| 12.11.2024 | 70,25 | 71,25 | 69,25 | 70,25 | 0,00% | - |
| 11.11.2024 | 68,75 | 71,25 | 68,50 | 70,25 | 2,18% | - |
| 08.11.2024 | 69,25 | 71,50 | 68,25 | 68,75 | -0,72% | - |