33,559$
2,03%
Echtzeit-Aktienkurs COLFAX CORP.
Bid:
Ask:
Aktienkurse zur COLFAX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 32,94 | 33,97 | 32,86 | 33,55 | 2,01% | 1.260.662,00 |
| 09.06.2025 | 32,56 | 33,46 | 32,35 | 32,89 | 3,46% | 1.987.590,00 |
| 06.06.2025 | 32,13 | 32,41 | 31,59 | 31,79 | 0,60% | 894.093,00 |
| 05.06.2025 | 31,78 | 32,16 | 31,34 | 31,60 | -0,72% | 1.530.804,00 |
| 04.06.2025 | 30,94 | 31,88 | 30,69 | 31,83 | 3,75% | 1.492.470,00 |
| 03.06.2025 | 29,76 | 30,91 | 29,13 | 30,68 | 3,47% | 2.793.599,00 |
| 02.06.2025 | 31,49 | 31,49 | 29,30 | 29,65 | -5,27% | 1.667.033,00 |
| 30.05.2025 | 31,80 | 31,92 | 31,14 | 31,30 | -2,34% | 974.234,00 |
| 29.05.2025 | 32,95 | 33,02 | 31,92 | 32,05 | -1,60% | 1.128.181,00 |
| 28.05.2025 | 33,46 | 33,57 | 32,56 | 32,57 | -2,60% | 1.141.785,00 |
| 27.05.2025 | 32,35 | 33,84 | 32,35 | 33,44 | 5,96% | 1.145.266,00 |
| 23.05.2025 | 31,62 | 31,98 | 31,31 | 31,56 | -2,50% | 694.180,00 |
| 22.05.2025 | 32,32 | 32,72 | 31,91 | 32,37 | 0,06% | 925.901,00 |
| 21.05.2025 | 33,88 | 34,37 | 32,35 | 32,35 | -6,15% | 918.900,00 |
| 20.05.2025 | 35,28 | 35,42 | 34,36 | 34,47 | -2,85% | 675.054,00 |
| 19.05.2025 | 35,28 | 35,57 | 34,96 | 35,48 | -1,61% | 458.465,00 |
| 16.05.2025 | 35,63 | 36,17 | 35,39 | 36,06 | 0,92% | 539.929,00 |
| 15.05.2025 | 36,24 | 36,41 | 35,45 | 35,73 | -1,35% | 858.798,00 |
| 14.05.2025 | 37,23 | 37,23 | 35,81 | 36,22 | -3,03% | 1.125.256,00 |
| 13.05.2025 | 36,92 | 37,85 | 36,41 | 37,35 | 2,13% | 1.588.759,00 |
| 12.05.2025 | 34,18 | 36,75 | 34,18 | 36,57 | 10,65% | 1.668.082,00 |
| 09.05.2025 | 32,72 | 33,37 | 32,19 | 33,05 | -0,09% | 1.748.093,00 |
| 08.05.2025 | 31,07 | 33,42 | 30,65 | 33,08 | -3,39% | 2.184.122,00 |
| 07.05.2025 | 34,41 | 34,56 | 33,70 | 34,24 | 0,44% | 1.415.853,00 |
| 06.05.2025 | 33,99 | 34,66 | 33,48 | 34,09 | -0,20% | 780.867,00 |
| 05.05.2025 | 34,73 | 34,96 | 33,88 | 34,16 | -3,23% | 976.204,00 |
| 02.05.2025 | 35,62 | 35,62 | 34,63 | 35,30 | 2,02% | 926.146,00 |
| 01.05.2025 | 34,71 | 35,32 | 34,42 | 34,60 | 0,03% | 1.155.729,00 |
| 30.04.2025 | 34,45 | 34,73 | 33,53 | 34,59 | -0,92% | 757.227,00 |
| 29.04.2025 | 34,52 | 35,39 | 34,23 | 34,91 | 0,72% | 791.737,00 |
| 28.04.2025 | 35,54 | 35,54 | 34,34 | 34,66 | -1,25% | 1.104.538,00 |
| 25.04.2025 | 34,97 | 35,53 | 34,75 | 35,10 | -0,06% | 890.659,00 |
| 24.04.2025 | 33,99 | 35,35 | 33,79 | 35,12 | 3,94% | 916.108,00 |
| 23.04.2025 | 33,89 | 35,63 | 33,59 | 33,79 | 3,59% | 914.071,00 |
| 22.04.2025 | 32,61 | 32,93 | 31,67 | 32,62 | 1,27% | 840.055,00 |
| 21.04.2025 | 31,66 | 32,26 | 30,68 | 32,21 | 0,78% | 1.355.566,00 |
| 17.04.2025 | 30,89 | 31,99 | 30,89 | 31,96 | 2,57% | 704.815,00 |
| 16.04.2025 | 31,35 | 31,69 | 30,61 | 31,16 | -1,02% | 893.023,00 |
| 15.04.2025 | 32,19 | 32,48 | 31,38 | 31,48 | -2,57% | 798.270,00 |
| 14.04.2025 | 33,14 | 33,14 | 31,33 | 32,31 | 0,94% | 1.185.832,00 |
| 11.04.2025 | 32,21 | 32,43 | 30,66 | 32,01 | -0,28% | 1.011.678,00 |
| 10.04.2025 | 33,25 | 33,25 | 31,57 | 32,10 | -6,20% | 963.608,00 |
| 09.04.2025 | 29,68 | 35,00 | 29,32 | 34,22 | 11,61% | 1.444.670,00 |
| 08.04.2025 | 33,88 | 33,88 | 30,18 | 30,66 | -5,66% | 1.199.830,00 |
| 07.04.2025 | 31,28 | 34,15 | 30,39 | 32,50 | -0,09% | 1.260.525,00 |
| 04.04.2025 | 32,45 | 32,80 | 31,00 | 32,53 | -3,73% | 1.488.092,00 |
| 03.04.2025 | 35,44 | 35,44 | 33,73 | 33,79 | -8,63% | 1.327.111,00 |
| 02.04.2025 | 36,33 | 37,03 | 34,44 | 36,98 | -0,54% | 1.324.867,00 |
| 01.04.2025 | 37,83 | 38,19 | 36,75 | 37,18 | -2,70% | 666.441,00 |
| 31.03.2025 | 37,47 | 38,56 | 36,43 | 38,21 | 1,19% | 695.610,00 |
| 28.03.2025 | 38,46 | 38,53 | 37,39 | 37,76 | -2,88% | 479.654,00 |
| 27.03.2025 | 39,11 | 39,28 | 38,32 | 38,88 | -0,77% | 514.559,00 |
| 26.03.2025 | 39,34 | 39,75 | 38,68 | 39,18 | -0,56% | 504.920,00 |
| 25.03.2025 | 40,03 | 40,70 | 39,09 | 39,40 | -1,50% | 590.102,00 |
| 24.03.2025 | 39,60 | 40,49 | 39,39 | 40,00 | 2,35% | 558.415,00 |
| 21.03.2025 | 38,88 | 39,53 | 38,51 | 39,08 | -0,69% | 1.091.767,00 |
| 20.03.2025 | 39,00 | 39,99 | 38,68 | 39,35 | -0,20% | 568.330,00 |
| 19.03.2025 | 39,30 | 39,97 | 38,94 | 39,43 | 1,08% | 1.035.656,00 |
| 18.03.2025 | 39,07 | 39,60 | 38,40 | 39,01 | -0,46% | 1.032.887,00 |
| 17.03.2025 | 37,31 | 39,56 | 37,31 | 39,19 | 5,78% | 1.251.350,00 |
| 14.03.2025 | 36,22 | 37,09 | 35,84 | 37,05 | 3,46% | 1.144.358,00 |
| 13.03.2025 | 36,59 | 36,98 | 35,59 | 35,81 | -1,57% | 566.576,00 |
| 12.03.2025 | 37,16 | 37,48 | 36,06 | 36,38 | -1,28% | 961.858,00 |
| 11.03.2025 | 35,61 | 37,26 | 35,35 | 36,85 | 3,77% | 1.267.354,00 |
| 10.03.2025 | 37,55 | 37,55 | 35,28 | 35,51 | -5,86% | 1.304.339,00 |
| 07.03.2025 | 36,85 | 37,88 | 36,10 | 37,72 | 1,67% | 865.559,00 |
| 06.03.2025 | 37,46 | 37,82 | 36,82 | 37,10 | -1,36% | 961.017,00 |
| 05.03.2025 | 36,83 | 37,65 | 36,56 | 37,61 | 2,70% | 1.298.949,00 |
| 04.03.2025 | 37,49 | 37,90 | 35,14 | 36,62 | -3,28% | 1.389.282,00 |
| 03.03.2025 | 39,18 | 39,50 | 37,61 | 37,86 | -2,04% | 1.653.938,00 |
| 28.02.2025 | 38,10 | 39,40 | 37,60 | 38,65 | 1,39% | 1.614.700,00 |
| 27.02.2025 | 39,88 | 40,67 | 38,08 | 38,12 | -4,70% | 1.162.368,00 |
| 26.02.2025 | 42,10 | 42,19 | 39,96 | 40,00 | -4,99% | 1.613.235,00 |
| 25.02.2025 | 43,63 | 43,75 | 41,34 | 42,10 | -3,29% | 1.100.110,00 |
| 24.02.2025 | 42,67 | 43,76 | 42,20 | 43,53 | 1,92% | 648.049,00 |
| 21.02.2025 | 43,85 | 44,03 | 42,38 | 42,71 | -2,71% | 458.734,00 |
| 20.02.2025 | 44,57 | 44,76 | 43,44 | 43,90 | -1,44% | 536.327,00 |
| 19.02.2025 | 43,84 | 44,74 | 43,65 | 44,54 | 0,54% | 493.810,00 |
| 18.02.2025 | 43,71 | 44,52 | 43,39 | 44,30 | 0,93% | 594.466,00 |
| 14.02.2025 | 44,19 | 44,24 | 43,64 | 43,89 | 0,41% | 391.660,00 |
| 13.02.2025 | 44,16 | 44,37 | 43,25 | 43,71 | -0,41% | 429.709,00 |
| 12.02.2025 | 43,33 | 44,04 | 42,91 | 43,89 | -0,16% | 409.921,00 |
| 11.02.2025 | 44,15 | 44,51 | 43,94 | 43,96 | -1,17% | 565.949,00 |
| 10.02.2025 | 44,39 | 44,97 | 44,12 | 44,48 | 1,09% | 670.524,00 |
| 07.02.2025 | 44,60 | 44,89 | 43,45 | 44,00 | -1,65% | 725.023,00 |
| 06.02.2025 | 47,15 | 47,26 | 44,65 | 44,74 | -5,03% | 890.827,00 |
| 05.02.2025 | 46,29 | 47,25 | 46,01 | 47,11 | 2,17% | 528.688,00 |
| 04.02.2025 | 45,11 | 46,31 | 45,11 | 46,11 | 1,86% | 570.691,00 |
| 03.02.2025 | 46,09 | 46,27 | 44,70 | 45,27 | -3,64% | 498.931,00 |
| 31.01.2025 | 47,27 | 47,85 | 46,79 | 46,98 | -1,12% | 517.529,00 |
| 30.01.2025 | 47,74 | 48,37 | 47,25 | 47,51 | 0,30% | 595.518,00 |
| 29.01.2025 | 47,84 | 48,02 | 46,81 | 47,37 | -0,71% | 562.998,00 |
| 28.01.2025 | 47,68 | 48,14 | 47,11 | 47,71 | 0,08% | 454.963,00 |
| 27.01.2025 | 48,22 | 49,38 | 47,25 | 47,67 | -0,25% | 741.475,00 |
| 24.01.2025 | 47,20 | 48,26 | 47,01 | 47,79 | 1,10% | 744.387,00 |
| 23.01.2025 | 46,87 | 47,96 | 46,56 | 47,27 | 0,53% | 878.589,00 |
| 22.01.2025 | 47,64 | 48,29 | 46,97 | 47,02 | -2,02% | 441.197,00 |
| 21.01.2025 | 47,26 | 48,22 | 47,01 | 47,99 | 2,92% | 651.058,00 |
| 17.01.2025 | 45,83 | 46,95 | 45,81 | 46,63 | 2,55% | 541.603,00 |
| 16.01.2025 | 45,64 | 46,00 | 45,02 | 45,47 | -0,55% | 490.748,00 |