30,500€
0,99%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 33,90 | 34,10 | 33,10 | 33,10 | -2,36% | - |
| 09.03.2026 | 34,00 | 34,30 | 32,70 | 33,90 | -2,31% | - |
| 06.03.2026 | 35,70 | 35,80 | 33,30 | 34,70 | -2,80% | - |
| 05.03.2026 | 36,90 | 37,10 | 35,50 | 35,70 | -3,25% | - |
| 04.03.2026 | 37,30 | 37,60 | 36,80 | 36,90 | -1,07% | - |
| 03.03.2026 | 38,90 | 38,90 | 36,10 | 37,30 | -4,60% | - |
| 02.03.2026 | 38,70 | 39,30 | 38,10 | 39,10 | 0,51% | - |
| 27.02.2026 | 38,70 | 39,30 | 38,40 | 38,90 | 0,00% | - |
| 26.02.2026 | 38,90 | 39,90 | 38,90 | 38,90 | 0,00% | - |
| 25.02.2026 | 39,10 | 39,50 | 38,10 | 38,90 | -0,26% | - |
| 24.02.2026 | 38,60 | 39,10 | 38,30 | 39,00 | 1,30% | - |
| 23.02.2026 | 37,90 | 39,20 | 37,90 | 38,50 | 0,52% | - |
| 20.02.2026 | 37,90 | 39,00 | 37,50 | 38,30 | 1,06% | - |
| 19.02.2026 | 37,50 | 38,50 | 37,30 | 37,90 | 1,07% | - |
| 18.02.2026 | 35,90 | 37,70 | 35,80 | 37,50 | 5,04% | - |
| 17.02.2026 | 35,20 | 36,10 | 35,20 | 35,70 | 1,13% | - |
| 16.02.2026 | 35,30 | 35,40 | 35,20 | 35,30 | 0,57% | - |
| 13.02.2026 | 35,10 | 35,90 | 34,90 | 35,10 | -0,57% | - |
| 12.02.2026 | 35,80 | 35,90 | 34,70 | 35,30 | 0,00% | - |
| 11.02.2026 | 36,00 | 36,40 | 35,30 | 35,30 | -2,75% | - |
| 10.02.2026 | 35,00 | 36,90 | 34,60 | 36,30 | 4,01% | - |
| 09.02.2026 | 35,10 | 35,30 | 33,80 | 34,90 | -0,29% | - |
| 06.02.2026 | 34,40 | 35,10 | 34,10 | 35,00 | 1,45% | - |
| 05.02.2026 | 33,80 | 34,50 | 33,60 | 34,50 | 1,77% | - |
| 04.02.2026 | 32,80 | 34,70 | 32,80 | 33,90 | 3,35% | - |
| 03.02.2026 | 33,20 | 33,60 | 32,30 | 32,80 | -0,91% | - |
| 02.02.2026 | 32,10 | 33,20 | 32,00 | 33,10 | 2,48% | - |
| 30.01.2026 | 31,00 | 32,50 | 30,50 | 32,30 | 4,53% | - |
| 29.01.2026 | 32,20 | 33,50 | 29,60 | 30,90 | -4,63% | - |
| 28.01.2026 | 33,00 | 33,30 | 32,20 | 32,40 | -1,52% | - |
| 27.01.2026 | 34,50 | 34,60 | 32,70 | 32,90 | -4,64% | - |
| 26.01.2026 | 35,10 | 35,40 | 34,50 | 34,50 | -1,43% | - |
| 23.01.2026 | 35,90 | 36,00 | 34,90 | 35,00 | -1,69% | - |
| 22.01.2026 | 35,60 | 36,30 | 35,30 | 35,60 | 0,00% | - |
| 21.01.2026 | 35,50 | 35,60 | 35,50 | 35,60 | 0,85% | - |
| 20.01.2026 | 35,30 | 35,80 | 34,60 | 35,30 | -0,28% | - |
| 19.01.2026 | 35,50 | 35,70 | 35,40 | 35,40 | -0,84% | - |
| 16.01.2026 | 36,70 | 36,80 | 35,50 | 35,70 | -2,19% | - |
| 15.01.2026 | 35,70 | 36,90 | 35,70 | 36,50 | 2,24% | - |
| 14.01.2026 | 34,30 | 36,10 | 34,00 | 35,70 | 4,39% | - |
| 13.01.2026 | 37,30 | 37,60 | 34,10 | 34,20 | -8,31% | - |
| 12.01.2026 | 36,60 | 37,70 | 36,20 | 37,30 | 0,81% | - |
| 09.01.2026 | 37,90 | 38,20 | 36,20 | 37,00 | -2,89% | - |
| 08.01.2026 | 37,10 | 39,00 | 36,80 | 38,10 | 2,42% | - |
| 07.01.2026 | 37,20 | 37,60 | 36,70 | 37,20 | -0,27% | - |