16,660$
-0,57%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,19 | 16,75 | 15,83 | 16,68 | -0,45% | 3,00 |
| 06.03.2026 | 17,72 | 18,10 | 16,74 | 16,76 | -9,19% | 3,00 |
| 05.03.2026 | 18,40 | 18,76 | 17,57 | 18,45 | -0,27% | 419.298,00 |
| 04.03.2026 | 18,88 | 19,14 | 18,39 | 18,50 | -1,54% | 435.042,00 |
| 03.03.2026 | 18,33 | 18,90 | 18,10 | 18,79 | -1,62% | 487.472,00 |
| 02.03.2026 | 18,50 | 19,13 | 18,45 | 19,10 | 0,63% | 276.586,00 |
| 27.02.2026 | 18,77 | 19,10 | 18,32 | 18,98 | -1,09% | 417.002,00 |
| 26.02.2026 | 19,78 | 19,80 | 18,71 | 19,19 | -1,79% | 493.670,00 |
| 25.02.2026 | 19,48 | 19,65 | 18,85 | 19,54 | 1,82% | 361.018,00 |
| 24.02.2026 | 18,60 | 19,24 | 18,51 | 19,19 | 3,51% | 885.216,00 |
| 23.02.2026 | 19,11 | 19,19 | 18,31 | 18,54 | -2,93% | 338.230,00 |
| 20.02.2026 | 19,06 | 19,41 | 18,60 | 19,10 | -0,42% | 288.947,00 |
| 19.02.2026 | 19,19 | 19,31 | 18,90 | 19,18 | -0,21% | 443.022,00 |
| 18.02.2026 | 19,51 | 20,04 | 19,02 | 19,22 | -3,22% | 551.017,00 |
| 17.02.2026 | 20,26 | 20,34 | 19,78 | 19,86 | -2,31% | 376.667,00 |
| 13.02.2026 | 21,41 | 21,88 | 20,32 | 20,33 | -4,08% | 651.244,00 |
| 12.02.2026 | 23,12 | 23,71 | 20,83 | 21,20 | -8,92% | 872.015,00 |
| 11.02.2026 | 23,16 | 23,91 | 22,66 | 23,27 | 1,48% | 849.620,00 |
| 10.02.2026 | 23,55 | 24,40 | 22,43 | 22,93 | 0,13% | 618.875,00 |
| 09.02.2026 | 22,63 | 23,58 | 22,39 | 22,90 | 0,62% | 617.022,00 |
| 06.02.2026 | 21,32 | 23,07 | 21,32 | 22,76 | 8,38% | 488.702,00 |
| 05.02.2026 | 21,33 | 21,52 | 20,49 | 21,00 | -2,69% | 409.040,00 |
| 04.02.2026 | 21,33 | 22,41 | 21,18 | 21,58 | 2,42% | 919.747,00 |
| 03.02.2026 | 21,16 | 21,56 | 20,59 | 21,07 | -0,14% | 344.352,00 |
| 02.02.2026 | 20,94 | 21,31 | 20,63 | 21,10 | 0,09% | 479.554,00 |
| 30.01.2026 | 20,75 | 21,43 | 20,52 | 21,08 | -0,19% | 1.556.605,00 |
| 29.01.2026 | 21,00 | 21,28 | 20,75 | 21,12 | 1,78% | 332.965,00 |
| 28.01.2026 | 20,75 | 21,03 | 20,28 | 20,75 | 0,00% | 422.463,00 |
| 27.01.2026 | 20,42 | 20,83 | 20,36 | 20,75 | 1,22% | 433.865,00 |
| 26.01.2026 | 20,97 | 21,23 | 20,26 | 20,50 | -2,19% | 321.404,00 |
| 23.01.2026 | 21,27 | 21,27 | 20,78 | 20,96 | -1,41% | 310.594,00 |
| 22.01.2026 | 21,06 | 21,55 | 21,01 | 21,26 | 1,77% | 370.566,00 |
| 21.01.2026 | 20,12 | 21,12 | 19,83 | 20,89 | 4,40% | 316.128,00 |
| 20.01.2026 | 20,16 | 20,43 | 19,75 | 20,01 | -3,75% | 480.377,00 |
| 16.01.2026 | 21,18 | 21,26 | 20,58 | 20,79 | -2,62% | 452.138,00 |
| 15.01.2026 | 20,81 | 21,40 | 20,69 | 21,35 | 3,59% | 349.497,00 |
| 14.01.2026 | 20,21 | 21,58 | 20,00 | 20,61 | 2,90% | 555.998,00 |
| 13.01.2026 | 19,68 | 20,59 | 19,68 | 20,03 | 1,78% | 328.329,00 |
| 12.01.2026 | 19,59 | 19,96 | 19,33 | 19,68 | -0,05% | 253.109,00 |
| 09.01.2026 | 19,29 | 19,75 | 18,84 | 19,69 | 2,13% | 257.218,00 |
| 08.01.2026 | 18,66 | 19,49 | 18,66 | 19,28 | 2,88% | 208.828,00 |
| 07.01.2026 | 19,36 | 19,36 | 18,54 | 18,74 | -3,35% | 255.713,00 |
| 06.01.2026 | 18,13 | 19,41 | 17,94 | 19,39 | 5,96% | 318.718,00 |
| 05.01.2026 | 17,31 | 18,64 | 17,31 | 18,30 | 6,40% | 333.225,00 |