40,300€
0,75%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 40,10 | 40,70 | 39,60 | 40,40 | 0,75% | - |
| 08.09.2026 | 42,00 | 42,30 | 39,50 | 40,10 | -4,98% | - |
| 07.09.2026 | 42,30 | 42,40 | 42,10 | 42,20 | -0,71% | - |
| 04.09.2026 | 42,50 | 42,70 | 42,10 | 42,50 | 0,47% | - |
| 03.09.2026 | 42,70 | 43,30 | 41,80 | 42,30 | -1,63% | - |
| 02.09.2026 | 42,40 | 43,70 | 42,30 | 43,00 | 1,18% | - |
| 01.09.2026 | 43,00 | 43,60 | 42,30 | 42,50 | -0,93% | - |
| 31.08.2026 | 43,00 | 43,30 | 42,40 | 42,90 | -0,69% | - |
| 28.08.2026 | 43,20 | 43,60 | 42,80 | 43,20 | -0,46% | - |
| 27.08.2026 | 43,40 | 44,60 | 42,80 | 43,40 | 0,23% | - |
| 26.08.2026 | 43,80 | 44,00 | 42,90 | 43,30 | -0,92% | - |
| 25.08.2026 | 44,20 | 44,50 | 43,10 | 43,70 | -1,35% | - |
| 24.08.2026 | 43,70 | 45,00 | 43,60 | 44,30 | 1,37% | - |
| 21.08.2026 | 44,00 | 44,60 | 43,70 | 43,70 | -0,91% | - |
| 20.08.2026 | 43,90 | 44,70 | 43,00 | 44,10 | 0,23% | - |
| 19.08.2026 | 42,50 | 44,80 | 42,40 | 44,00 | 2,56% | - |
| 18.08.2026 | 42,50 | 44,00 | 42,10 | 42,90 | 0,94% | - |
| 17.08.2026 | 43,50 | 43,60 | 42,30 | 42,50 | -2,07% | - |
| 14.08.2026 | 43,20 | 43,60 | 42,70 | 43,40 | 0,00% | - |
| 13.08.2026 | 42,90 | 43,60 | 42,60 | 43,40 | 0,70% | - |
| 12.08.2026 | 43,00 | 43,40 | 42,00 | 43,10 | -0,92% | - |
| 11.08.2026 | 42,90 | 43,80 | 42,70 | 43,50 | 0,93% | - |
| 10.08.2026 | 42,50 | 43,50 | 42,20 | 43,10 | 0,94% | - |
| 07.08.2026 | 43,10 | 43,60 | 41,90 | 42,70 | 0,00% | - |
| 06.08.2026 | 42,80 | 43,50 | 42,40 | 42,70 | -1,16% | - |
| 05.08.2026 | 43,90 | 44,00 | 42,40 | 43,20 | -1,59% | - |
| 04.08.2026 | 45,20 | 45,80 | 43,60 | 43,90 | -2,66% | - |
| 03.08.2026 | 40,30 | 46,50 | 40,30 | 45,10 | 12,47% | - |
| 31.07.2026 | 41,10 | 41,20 | 39,40 | 40,10 | -1,47% | - |
| 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% | - |