14,230$
-4,05%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,62 | 14,82 | 14,18 | 14,23 | -4,05% | 15.993,00 |
| 02.09.2025 | 14,67 | 14,96 | 14,51 | 14,83 | -1,00% | 347.921,00 |
| 29.08.2025 | 15,20 | 15,30 | 14,87 | 14,98 | -1,58% | 809.817,00 |
| 28.08.2025 | 15,23 | 15,27 | 14,83 | 15,22 | 0,46% | 219.910,00 |
| 27.08.2025 | 15,15 | 15,32 | 14,99 | 15,15 | -0,46% | 232.576,00 |
| 26.08.2025 | 15,34 | 15,49 | 15,17 | 15,22 | -0,85% | 169.008,00 |
| 25.08.2025 | 15,39 | 15,47 | 15,08 | 15,35 | -0,26% | 173.394,00 |
| 22.08.2025 | 14,04 | 15,45 | 13,95 | 15,39 | 10,40% | 548.778,00 |
| 21.08.2025 | 14,10 | 14,10 | 13,81 | 13,94 | -1,41% | 290.188,00 |
| 20.08.2025 | 14,63 | 14,82 | 14,07 | 14,14 | -3,48% | 249.256,00 |
| 19.08.2025 | 14,65 | 14,96 | 14,49 | 14,65 | 0,69% | 239.201,00 |
| 18.08.2025 | 14,34 | 14,66 | 14,34 | 14,55 | 1,75% | 242.771,00 |
| 15.08.2025 | 14,82 | 14,82 | 14,21 | 14,30 | -2,59% | 228.550,00 |
| 14.08.2025 | 14,73 | 14,78 | 14,34 | 14,68 | -2,65% | 273.735,00 |
| 13.08.2025 | 14,46 | 15,13 | 14,42 | 15,08 | 4,79% | 368.360,00 |
| 12.08.2025 | 13,78 | 14,47 | 13,68 | 14,39 | 5,96% | 277.665,00 |
| 11.08.2025 | 13,93 | 14,10 | 13,55 | 13,58 | -2,30% | 281.535,00 |
| 08.08.2025 | 14,22 | 14,23 | 13,90 | 13,90 | -2,32% | 257.984,00 |
| 07.08.2025 | 14,20 | 14,44 | 14,07 | 14,23 | 1,79% | 229.918,00 |
| 06.08.2025 | 14,25 | 14,38 | 13,75 | 13,98 | -2,03% | 294.338,00 |
| 05.08.2025 | 13,90 | 14,29 | 13,90 | 14,27 | 3,78% | 319.735,00 |
| 04.08.2025 | 14,22 | 14,23 | 13,73 | 13,75 | -2,55% | 476.637,00 |
| 01.08.2025 | 14,25 | 14,29 | 13,67 | 14,11 | -3,69% | 434.595,00 |
| 31.07.2025 | 14,44 | 15,26 | 14,25 | 14,65 | 1,17% | 546.195,00 |
| 30.07.2025 | 17,44 | 17,44 | 13,90 | 14,48 | -14,12% | 1.481.506,00 |
| 29.07.2025 | 16,14 | 16,90 | 15,69 | 16,86 | 5,57% | 1.004.379,00 |
| 28.07.2025 | 16,31 | 16,49 | 15,88 | 15,97 | -1,24% | 342.078,00 |
| 25.07.2025 | 16,03 | 16,22 | 15,73 | 16,17 | 1,19% | 280.259,00 |
| 24.07.2025 | 16,04 | 16,04 | 15,72 | 15,98 | -1,24% | 300.598,00 |
| 23.07.2025 | 15,76 | 16,33 | 15,76 | 16,18 | 3,72% | 282.780,00 |
| 22.07.2025 | 15,05 | 15,66 | 15,05 | 15,60 | 3,72% | 400.922,00 |
| 21.07.2025 | 15,40 | 15,40 | 15,01 | 15,04 | -1,44% | 302.093,00 |
| 18.07.2025 | 15,86 | 15,86 | 15,24 | 15,26 | -2,55% | 215.043,00 |
| 17.07.2025 | 15,38 | 15,77 | 15,37 | 15,66 | 1,82% | 322.750,00 |
| 16.07.2025 | 15,35 | 15,60 | 15,01 | 15,38 | 0,65% | 365.722,00 |
| 15.07.2025 | 15,89 | 15,98 | 15,28 | 15,28 | -3,17% | 284.742,00 |
| 14.07.2025 | 16,23 | 16,28 | 15,71 | 15,78 | -2,83% | 265.672,00 |
| 11.07.2025 | 16,40 | 16,51 | 15,92 | 16,24 | -2,40% | 764.524,00 |
| 10.07.2025 | 16,24 | 16,94 | 16,23 | 16,64 | 2,46% | 317.434,00 |
| 09.07.2025 | 16,24 | 16,32 | 15,83 | 16,24 | 0,50% | 231.850,00 |
| 08.07.2025 | 15,82 | 16,62 | 15,75 | 16,16 | 3,72% | 266.937,00 |
| 07.07.2025 | 16,24 | 16,49 | 15,55 | 15,58 | -4,94% | 310.098,00 |
| 03.07.2025 | 16,37 | 16,51 | 16,16 | 16,39 | 0,37% | 152.522,00 |
| 02.07.2025 | 15,88 | 16,41 | 15,72 | 16,33 | 4,15% | 232.894,00 |
| 01.07.2025 | 15,19 | 16,14 | 15,02 | 15,68 | 2,69% | 449.061,00 |
| 30.06.2025 | 15,60 | 15,64 | 15,09 | 15,27 | -1,04% | 318.894,00 |
| 27.06.2025 | 15,15 | 15,65 | 15,08 | 15,43 | 1,85% | 530.022,00 |
| 26.06.2025 | 14,63 | 15,18 | 14,63 | 15,15 | 3,55% | 318.622,00 |
| 25.06.2025 | 14,79 | 14,98 | 14,43 | 14,63 | -1,08% | 253.394,00 |
| 24.06.2025 | 14,69 | 14,91 | 14,47 | 14,79 | 2,35% | 271.907,00 |
| 23.06.2025 | 14,32 | 14,59 | 13,97 | 14,45 | 0,28% | 267.008,00 |
| 20.06.2025 | 14,88 | 14,91 | 14,39 | 14,41 | -0,83% | 402.119,00 |
| 18.06.2025 | 14,89 | 15,22 | 14,50 | 14,53 | -2,35% | 327.394,00 |
| 17.06.2025 | 15,04 | 15,41 | 14,86 | 14,88 | -2,68% | 276.213,00 |
| 16.06.2025 | 15,30 | 15,60 | 15,04 | 15,29 | 1,66% | 392.353,00 |
| 13.06.2025 | 15,53 | 15,62 | 14,97 | 15,04 | -5,29% | 323.453,00 |
| 12.06.2025 | 16,15 | 16,35 | 15,77 | 15,88 | -3,76% | 298.462,00 |
| 11.06.2025 | 16,46 | 16,76 | 16,24 | 16,50 | 0,98% | 497.242,00 |
| 10.06.2025 | 16,18 | 16,39 | 15,83 | 16,34 | 1,18% | 329.903,00 |
| 09.06.2025 | 15,56 | 16,38 | 15,56 | 16,15 | 5,21% | 398.785,00 |
| 06.06.2025 | 15,13 | 15,66 | 15,12 | 15,35 | 3,44% | 403.406,00 |
| 05.06.2025 | 14,87 | 15,26 | 14,78 | 14,84 | -0,27% | 655.444,00 |
| 04.06.2025 | 14,86 | 15,08 | 14,70 | 14,88 | -0,13% | 421.154,00 |
| 03.06.2025 | 13,82 | 14,92 | 13,82 | 14,90 | 7,97% | 883.308,00 |
| 02.06.2025 | 14,52 | 14,52 | 13,66 | 13,80 | -5,22% | 1.028.477,00 |
| 30.05.2025 | 15,15 | 15,16 | 14,47 | 14,56 | -4,65% | 1.567.917,00 |
| 29.05.2025 | 15,77 | 16,06 | 15,03 | 15,27 | -2,61% | 973.540,00 |
| 28.05.2025 | 18,99 | 19,17 | 15,56 | 15,68 | -11,81% | 747.973,00 |
| 27.05.2025 | 16,83 | 17,91 | 16,61 | 17,78 | 8,28% | 672.532,00 |
| 23.05.2025 | 16,17 | 16,51 | 16,08 | 16,42 | -0,67% | 481.393,00 |
| 22.05.2025 | 16,41 | 16,68 | 16,11 | 16,53 | 0,55% | 471.716,00 |
| 21.05.2025 | 17,26 | 17,40 | 16,30 | 16,44 | -6,86% | 580.600,00 |
| 20.05.2025 | 17,88 | 17,96 | 17,55 | 17,65 | -1,29% | 371.399,00 |
| 19.05.2025 | 17,28 | 17,91 | 17,28 | 17,88 | 0,28% | 301.712,00 |
| 16.05.2025 | 17,57 | 18,02 | 17,35 | 17,83 | 1,48% | 310.834,00 |
| 15.05.2025 | 17,83 | 18,03 | 17,46 | 17,57 | -1,51% | 248.206,00 |
| 14.05.2025 | 18,05 | 18,34 | 17,45 | 17,84 | -2,14% | 460.134,00 |
| 13.05.2025 | 18,08 | 18,37 | 17,70 | 18,23 | 1,84% | 276.238,00 |
| 12.05.2025 | 17,58 | 18,47 | 17,58 | 17,90 | 8,42% | 360.952,00 |
| 09.05.2025 | 16,56 | 16,76 | 16,34 | 16,51 | -0,06% | 223.910,00 |
| 08.05.2025 | 15,52 | 16,69 | 15,41 | 16,52 | 7,62% | 317.343,00 |
| 07.05.2025 | 15,26 | 15,46 | 15,13 | 15,35 | 0,92% | 301.894,00 |
| 06.05.2025 | 15,05 | 15,46 | 14,27 | 15,21 | -0,98% | 263.424,00 |
| 05.05.2025 | 15,53 | 15,73 | 15,29 | 15,36 | -2,54% | 301.917,00 |
| 02.05.2025 | 15,20 | 16,04 | 15,18 | 15,76 | 5,49% | 394.830,00 |
| 01.05.2025 | 15,19 | 15,38 | 14,71 | 14,94 | 0,67% | 396.859,00 |
| 30.04.2025 | 14,74 | 14,96 | 14,25 | 14,84 | -1,72% | 283.597,00 |
| 29.04.2025 | 14,90 | 15,22 | 14,76 | 15,10 | 0,53% | 199.740,00 |
| 28.04.2025 | 14,99 | 15,32 | 14,71 | 15,02 | 0,67% | 314.176,00 |
| 25.04.2025 | 14,71 | 14,99 | 14,50 | 14,92 | 1,02% | 564.540,00 |
| 24.04.2025 | 13,75 | 14,83 | 13,75 | 14,77 | 7,26% | 403.015,00 |
| 23.04.2025 | 14,02 | 14,66 | 13,76 | 13,77 | 1,62% | 368.635,00 |
| 22.04.2025 | 13,38 | 13,60 | 12,99 | 13,55 | 4,39% | 388.051,00 |
| 21.04.2025 | 13,01 | 13,15 | 12,50 | 12,98 | -1,14% | 391.783,00 |
| 17.04.2025 | 13,11 | 13,34 | 12,84 | 13,13 | 0,23% | 385.920,00 |
| 16.04.2025 | 13,52 | 13,52 | 12,90 | 13,10 | -3,39% | 317.821,00 |
| 15.04.2025 | 13,35 | 13,83 | 13,22 | 13,56 | 0,59% | 1.051.997,00 |
| 14.04.2025 | 13,29 | 13,61 | 12,92 | 13,48 | 4,01% | 456.270,00 |
| 11.04.2025 | 12,62 | 12,98 | 12,04 | 12,96 | 2,21% | 537.743,00 |
| 10.04.2025 | 13,53 | 13,61 | 12,35 | 12,68 | -8,51% | 632.204,00 |