40,500€
0,25%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 41,10 | 41,10 | 41,00 | 41,00 | 0,74% | - |
| 30.07.2026 | 38,90 | 42,50 | 38,80 | 40,70 | 8,53% | - |
| 29.07.2026 | 38,70 | 39,00 | 37,40 | 37,50 | -3,60% | - |
| 28.07.2026 | 38,30 | 40,80 | 37,90 | 38,90 | 2,10% | - |
| 27.07.2026 | 37,70 | 38,50 | 37,50 | 38,10 | 1,06% | - |
| 24.07.2026 | 36,30 | 38,40 | 36,20 | 37,70 | 3,86% | - |
| 23.07.2026 | 36,70 | 37,10 | 36,10 | 36,30 | -0,82% | 500,00 |
| 22.07.2026 | 36,70 | 37,20 | 36,30 | 36,60 | -0,27% | - |
| 21.07.2026 | 38,20 | 38,40 | 36,60 | 36,70 | -4,18% | - |
| 20.07.2026 | 37,70 | 38,50 | 37,20 | 38,30 | 1,59% | - |
| 17.07.2026 | 39,10 | 39,50 | 37,30 | 37,70 | -4,31% | - |
| 16.07.2026 | 37,30 | 39,50 | 37,20 | 39,40 | 3,68% | - |
| 15.07.2026 | 36,50 | 38,10 | 36,50 | 38,00 | 3,83% | - |
| 14.07.2026 | 37,20 | 37,20 | 35,70 | 36,60 | -2,14% | - |
| 13.07.2026 | 35,00 | 37,90 | 33,80 | 37,40 | 11,64% | - |
| 10.07.2026 | 32,10 | 33,90 | 31,90 | 33,50 | 4,36% | - |
| 09.07.2026 | 29,40 | 33,10 | 28,60 | 32,10 | 8,08% | - |
| 08.07.2026 | 30,00 | 30,00 | 29,30 | 29,70 | -1,33% | - |
| 07.07.2026 | 30,80 | 31,40 | 29,80 | 30,10 | -1,95% | - |
| 06.07.2026 | 29,70 | 31,50 | 29,40 | 30,70 | 3,37% | - |
| 03.07.2026 | 29,60 | 29,70 | 29,50 | 29,70 | 0,00% | - |
| 02.07.2026 | 28,80 | 29,80 | 28,60 | 29,70 | 3,48% | - |
| 01.07.2026 | 28,60 | 29,70 | 28,60 | 28,70 | 0,00% | - |
| 30.06.2026 | 30,20 | 30,30 | 28,10 | 28,70 | -4,65% | - |
| 29.06.2026 | 31,90 | 31,90 | 29,20 | 30,10 | -4,44% | - |
| 26.06.2026 | 30,20 | 31,50 | 30,20 | 31,50 | 0,96% | - |
| 25.06.2026 | 31,20 | 31,70 | 30,90 | 31,20 | 4,70% | - |
| 24.06.2026 | 29,80 | 29,90 | 29,60 | 29,80 | 0,34% | - |
| 23.06.2026 | 28,40 | 29,70 | 28,20 | 29,70 | 4,21% | - |
| 22.06.2026 | 28,50 | 28,70 | 27,60 | 28,50 | 0,71% | - |
| 19.06.2026 | 28,40 | 28,40 | 28,30 | 28,30 | -0,70% | - |
| 18.06.2026 | 28,00 | 28,70 | 28,00 | 28,50 | 2,15% | - |
| 17.06.2026 | 29,80 | 30,00 | 27,70 | 27,90 | -6,06% | - |
| 16.06.2026 | 29,50 | 30,50 | 29,40 | 29,70 | 0,00% | - |
| 15.06.2026 | 30,20 | 30,30 | 29,70 | 29,70 | -1,33% | - |
| 12.06.2026 | 29,80 | 30,40 | 29,60 | 30,10 | 0,33% | - |
| 11.06.2026 | 31,60 | 31,90 | 29,50 | 30,00 | -3,54% | - |
| 10.06.2026 | 32,00 | 32,00 | 30,90 | 31,10 | 4,01% | - |
| 09.06.2026 | 30,00 | 30,00 | 29,80 | 29,90 | 0,00% | - |
| 08.06.2026 | 30,40 | 30,70 | 29,90 | 29,90 | -1,97% | - |
| 05.06.2026 | 30,20 | 30,90 | 30,20 | 30,50 | 2,01% | - |
| 04.06.2026 | 28,50 | 30,80 | 28,40 | 29,90 | 5,65% | - |
| 03.06.2026 | 29,10 | 29,50 | 27,70 | 28,30 | -3,08% | - |
| 02.06.2026 | 29,60 | 29,80 | 29,10 | 29,20 | -1,68% | - |
| 01.06.2026 | 30,80 | 31,10 | 29,70 | 29,70 | -3,26% | - |
| 29.05.2026 | 30,60 | 30,90 | 30,30 | 30,70 | 0,33% | - |
| 28.05.2026 | 30,60 | 31,10 | 29,90 | 30,60 | 0,33% | - |
| 27.05.2026 | 31,00 | 31,90 | 30,50 | 30,50 | -1,61% | - |
| 26.05.2026 | 32,20 | 32,20 | 30,70 | 31,00 | -4,02% | - |
| 25.05.2026 | 32,20 | 32,30 | 32,20 | 32,30 | 0,62% | - |
| 22.05.2026 | 32,00 | 33,20 | 31,80 | 32,10 | 0,63% | - |
| 21.05.2026 | 31,80 | 32,10 | 31,10 | 31,90 | 0,00% | - |
| 20.05.2026 | 31,20 | 31,90 | 30,70 | 31,90 | 2,24% | - |
| 19.05.2026 | 31,40 | 32,10 | 30,90 | 31,20 | -0,32% | - |
| 18.05.2026 | 30,30 | 31,60 | 30,20 | 31,30 | 2,29% | - |
| 15.05.2026 | 31,20 | 31,20 | 30,30 | 30,60 | -2,24% | - |
| 14.05.2026 | 30,40 | 31,50 | 30,40 | 31,30 | 3,30% | - |
| 13.05.2026 | 30,60 | 30,90 | 30,10 | 30,30 | -1,30% | - |
| 12.05.2026 | 30,00 | 30,90 | 29,80 | 30,70 | 2,68% | - |
| 11.05.2026 | 31,20 | 31,40 | 29,70 | 29,90 | -3,86% | - |
| 08.05.2026 | 32,50 | 32,60 | 31,10 | 31,10 | -4,31% | - |
| 07.05.2026 | 31,80 | 32,70 | 31,70 | 32,50 | 2,52% | - |
| 06.05.2026 | 31,30 | 32,10 | 30,90 | 31,70 | 1,28% | - |
| 05.05.2026 | 30,80 | 31,50 | 30,60 | 31,30 | 1,95% | - |
| 04.05.2026 | 31,40 | 31,60 | 30,10 | 30,70 | -1,92% | - |
| 30.04.2026 | 30,60 | 33,30 | 30,10 | 31,30 | 1,95% | - |
| 29.04.2026 | 31,60 | 31,60 | 30,30 | 30,70 | -2,54% | - |
| 28.04.2026 | 32,40 | 32,60 | 30,90 | 31,50 | -2,48% | - |
| 27.04.2026 | 32,60 | 34,10 | 32,30 | 32,30 | -1,22% | - |
| 24.04.2026 | 32,00 | 32,90 | 31,80 | 32,70 | 2,51% | - |
| 23.04.2026 | 32,70 | 32,80 | 31,70 | 31,90 | -2,74% | - |
| 22.04.2026 | 32,80 | 33,50 | 32,70 | 32,80 | -3,53% | - |
| 21.04.2026 | 33,80 | 34,00 | 33,70 | 34,00 | 0,89% | - |
| 20.04.2026 | 33,00 | 34,10 | 32,80 | 33,70 | 2,12% | - |
| 17.04.2026 | 32,20 | 33,70 | 32,20 | 33,00 | 2,80% | - |
| 16.04.2026 | 33,40 | 33,60 | 32,10 | 32,10 | -4,18% | - |
| 15.04.2026 | 33,60 | 34,00 | 33,10 | 33,50 | -0,59% | - |
| 14.04.2026 | 32,60 | 33,90 | 30,80 | 33,70 | 4,33% | - |
| 13.04.2026 | 31,20 | 32,30 | 31,00 | 32,30 | 3,19% | - |
| 10.04.2026 | 31,60 | 31,90 | 30,90 | 31,30 | -0,95% | - |
| 09.04.2026 | 31,40 | 32,10 | 30,80 | 31,60 | 0,64% | - |
| 08.04.2026 | 30,20 | 31,60 | 30,20 | 31,40 | 5,02% | - |
| 07.04.2026 | 29,60 | 30,10 | 29,10 | 29,90 | -1,32% | - |
| 02.04.2026 | 30,40 | 30,90 | 29,70 | 30,30 | -1,30% | - |
| 01.04.2026 | 30,60 | 31,10 | 30,30 | 30,70 | 0,66% | - |
| 31.03.2026 | 29,40 | 30,70 | 29,30 | 30,50 | 4,10% | - |
| 30.03.2026 | 30,00 | 30,90 | 28,90 | 29,30 | -2,66% | - |
| 27.03.2026 | 31,90 | 31,90 | 30,10 | 30,10 | -4,44% | - |
| 26.03.2026 | 31,90 | 32,30 | 31,40 | 31,50 | -0,94% | - |
| 25.03.2026 | 31,70 | 32,20 | 31,10 | 31,80 | 0,63% | - |
| 24.03.2026 | 31,50 | 32,10 | 30,90 | 31,60 | 0,32% | - |
| 23.03.2026 | 30,70 | 32,10 | 30,50 | 31,50 | 1,94% | - |
| 20.03.2026 | 31,70 | 31,90 | 30,90 | 30,90 | -3,13% | - |
| 19.03.2026 | 32,10 | 32,50 | 31,30 | 31,90 | -0,31% | - |
| 18.03.2026 | 32,50 | 32,70 | 31,90 | 32,00 | -1,23% | - |
| 17.03.2026 | 32,50 | 32,80 | 31,10 | 32,40 | -0,31% | - |
| 16.03.2026 | 32,70 | 33,10 | 32,30 | 32,50 | -0,61% | - |
| 13.03.2026 | 31,90 | 32,70 | 31,70 | 32,70 | 2,51% | - |
| 12.03.2026 | 33,10 | 33,10 | 31,50 | 31,90 | -3,92% | - |
| 11.03.2026 | 33,10 | 33,30 | 32,50 | 33,20 | 0,30% | - |