17,434$
-0,09%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,35 | 17,76 | 17,19 | 17,42 | -0,17% | 547.789,00 |
| 27.02.2025 | 17,77 | 18,11 | 17,44 | 17,45 | -1,86% | 662.924,00 |
| 26.02.2025 | 18,42 | 18,53 | 17,73 | 17,78 | -2,84% | 1.127.780,00 |
| 25.02.2025 | 18,63 | 18,63 | 17,41 | 18,30 | -0,87% | 1.548.721,00 |
| 24.02.2025 | 18,93 | 18,96 | 18,13 | 18,46 | -2,33% | 1.294.773,00 |
| 21.02.2025 | 20,35 | 20,39 | 18,86 | 18,90 | -5,88% | 839.448,00 |
| 20.02.2025 | 20,64 | 20,70 | 19,96 | 20,08 | -3,09% | 680.064,00 |
| 19.02.2025 | 20,64 | 21,35 | 20,41 | 20,72 | 1,22% | 824.843,00 |
| 18.02.2025 | 20,47 | 20,82 | 19,93 | 20,47 | -0,05% | 1.613.617,00 |
| 14.02.2025 | 20,50 | 21,09 | 19,95 | 20,48 | -0,10% | 1.013.296,00 |
| 13.02.2025 | 20,34 | 20,59 | 20,00 | 20,50 | 3,33% | 1.158.546,00 |
| 12.02.2025 | 20,32 | 20,58 | 19,55 | 19,84 | -4,94% | 1.767.777,00 |
| 11.02.2025 | 26,08 | 26,23 | 19,61 | 20,87 | -41,18% | 4.568.252,00 |
| 10.02.2025 | 34,71 | 35,53 | 33,95 | 35,48 | 3,59% | 291.272,00 |
| 07.02.2025 | 34,70 | 34,73 | 34,03 | 34,25 | -1,41% | 158.758,00 |
| 06.02.2025 | 34,93 | 35,30 | 34,53 | 34,74 | -0,23% | 167.149,00 |
| 05.02.2025 | 35,50 | 35,80 | 34,70 | 34,82 | -1,69% | 141.788,00 |
| 04.02.2025 | 34,43 | 35,45 | 34,42 | 35,42 | 2,64% | 172.487,00 |
| 03.02.2025 | 35,39 | 35,64 | 34,47 | 34,51 | -5,24% | 170.321,00 |
| 31.01.2025 | 36,57 | 37,28 | 36,20 | 36,42 | -0,76% | 432.860,00 |
| 30.01.2025 | 37,11 | 37,50 | 36,57 | 36,70 | -0,08% | 195.024,00 |
| 29.01.2025 | 36,85 | 37,37 | 36,07 | 36,73 | 0,44% | 166.440,00 |
| 28.01.2025 | 36,85 | 37,16 | 36,50 | 36,57 | -0,84% | 126.109,00 |
| 27.01.2025 | 37,18 | 37,68 | 36,76 | 36,88 | -1,36% | 177.305,00 |
| 24.01.2025 | 37,10 | 37,76 | 36,97 | 37,39 | 0,78% | 159.607,00 |
| 23.01.2025 | 37,03 | 37,60 | 36,83 | 37,10 | -0,24% | 187.848,00 |
| 22.01.2025 | 37,43 | 37,81 | 37,15 | 37,19 | -1,12% | 320.430,00 |
| 21.01.2025 | 36,73 | 37,66 | 36,54 | 37,61 | 3,61% | 155.250,00 |
| 17.01.2025 | 36,45 | 36,68 | 36,05 | 36,30 | 0,69% | 129.392,00 |
| 16.01.2025 | 35,76 | 36,15 | 35,44 | 36,05 | 0,70% | 106.837,00 |
| 15.01.2025 | 36,46 | 36,84 | 35,60 | 35,80 | 0,96% | 119.972,00 |
| 14.01.2025 | 35,28 | 35,76 | 34,93 | 35,46 | 1,55% | 125.338,00 |
| 13.01.2025 | 34,11 | 35,00 | 34,11 | 34,92 | 1,51% | 103.385,00 |
| 10.01.2025 | 34,55 | 34,55 | 33,95 | 34,40 | -2,38% | 136.752,00 |
| 08.01.2025 | 34,98 | 35,48 | 34,30 | 35,24 | -0,17% | 182.469,00 |
| 07.01.2025 | 36,77 | 37,14 | 35,11 | 35,30 | -4,44% | 178.557,00 |
| 06.01.2025 | 36,86 | 37,54 | 36,83 | 36,94 | 0,44% | 223.118,00 |
| 03.01.2025 | 37,01 | 37,01 | 36,40 | 36,78 | -0,43% | 122.934,00 |
| 02.01.2025 | 37,65 | 37,78 | 36,75 | 36,94 | -0,81% | 167.696,00 |
| 31.12.2024 | 37,54 | 37,97 | 37,13 | 37,24 | -0,16% | 92.291,00 |
| 30.12.2024 | 37,13 | 37,55 | 36,41 | 37,30 | -0,37% | 133.275,00 |
| 27.12.2024 | 37,67 | 38,31 | 37,19 | 37,44 | -1,40% | 199.882,00 |
| 26.12.2024 | 37,08 | 38,05 | 36,92 | 37,97 | 1,85% | 100.423,00 |
| 24.12.2024 | 36,98 | 37,28 | 36,60 | 37,28 | 1,86% | 65.485,00 |
| 23.12.2024 | 36,53 | 36,73 | 36,25 | 36,60 | 0,11% | 164.240,00 |
| 20.12.2024 | 36,33 | 37,32 | 35,86 | 36,56 | -0,22% | 331.676,00 |
| 19.12.2024 | 37,46 | 37,74 | 36,27 | 36,64 | -1,58% | 313.988,00 |
| 18.12.2024 | 38,66 | 39,15 | 36,83 | 37,23 | -3,12% | 605.301,00 |
| 17.12.2024 | 38,54 | 38,90 | 38,19 | 38,43 | -0,85% | 202.120,00 |
| 16.12.2024 | 38,72 | 39,26 | 38,35 | 38,76 | -0,36% | 186.462,00 |
| 13.12.2024 | 38,97 | 39,18 | 38,50 | 38,90 | -0,38% | 178.878,00 |
| 12.12.2024 | 40,13 | 40,39 | 39,05 | 39,05 | -3,22% | 244.519,00 |
| 11.12.2024 | 40,80 | 40,87 | 40,22 | 40,35 | 0,40% | 216.708,00 |
| 10.12.2024 | 40,34 | 40,76 | 39,63 | 40,19 | -0,99% | 338.382,00 |
| 09.12.2024 | 39,99 | 41,05 | 39,90 | 40,59 | 2,22% | 344.657,00 |
| 06.12.2024 | 39,96 | 39,96 | 39,47 | 39,71 | 0,15% | 271.403,00 |
| 05.12.2024 | 39,50 | 39,86 | 39,07 | 39,65 | 0,20% | 286.652,00 |
| 04.12.2024 | 39,00 | 39,72 | 39,00 | 39,57 | 1,54% | 209.916,00 |
| 03.12.2024 | 39,15 | 39,15 | 38,36 | 38,97 | -0,33% | 273.497,00 |
| 02.12.2024 | 39,16 | 39,68 | 38,92 | 39,10 | -0,48% | 182.894,00 |
| 29.11.2024 | 39,17 | 39,67 | 39,02 | 39,29 | 0,49% | 160.238,00 |
| 27.11.2024 | 38,92 | 39,60 | 38,92 | 39,10 | 0,59% | 230.643,00 |
| 26.11.2024 | 39,50 | 39,80 | 38,78 | 38,87 | -2,80% | 222.343,00 |
| 25.11.2024 | 39,02 | 40,52 | 39,02 | 39,99 | 3,79% | 265.474,00 |
| 22.11.2024 | 37,40 | 38,79 | 36,88 | 38,53 | 3,69% | 212.201,00 |
| 21.11.2024 | 35,99 | 37,19 | 35,99 | 37,16 | 3,21% | 27.468,00 |
| 20.11.2024 | 35,79 | 36,02 | 35,36 | 36,01 | 0,10% | 99.135,00 |
| 19.11.2024 | 36,10 | 36,26 | 35,70 | 35,97 | -2,02% | 158.914,00 |
| 18.11.2024 | 37,05 | 37,21 | 36,69 | 36,71 | -1,16% | 212.804,00 |
| 15.11.2024 | 37,68 | 37,81 | 36,87 | 37,14 | -0,77% | 292.470,00 |
| 14.11.2024 | 37,57 | 37,84 | 36,83 | 37,43 | -0,45% | 326.572,00 |
| 13.11.2024 | 37,47 | 38,04 | 37,30 | 37,60 | 0,72% | 302.960,00 |
| 12.11.2024 | 36,96 | 37,69 | 36,33 | 37,33 | 0,51% | 327.417,00 |
| 11.11.2024 | 36,73 | 37,14 | 36,51 | 37,14 | 2,31% | 190.588,00 |
| 08.11.2024 | 36,20 | 36,57 | 35,78 | 36,30 | -0,74% | 230.712,00 |
| 07.11.2024 | 36,24 | 36,82 | 35,90 | 36,57 | 0,77% | 358.277,00 |
| 06.11.2024 | 36,25 | 36,75 | 35,12 | 36,29 | 7,91% | 432.620,00 |
| 05.11.2024 | 32,93 | 33,82 | 31,86 | 33,63 | 6,95% | 511.113,00 |
| 04.11.2024 | 31,91 | 32,69 | 31,37 | 31,44 | -1,61% | 228.875,00 |
| 01.11.2024 | 31,85 | 32,41 | 31,55 | 31,96 | 0,47% | 354.027,00 |
| 31.10.2024 | 31,96 | 32,76 | 31,38 | 31,81 | -0,84% | 301.440,00 |
| 30.10.2024 | 30,45 | 32,55 | 29,88 | 32,08 | -0,51% | 623.287,00 |
| 29.10.2024 | 32,58 | 32,71 | 32,12 | 32,25 | -1,96% | 174.790,00 |
| 28.10.2024 | 32,76 | 33,01 | 32,54 | 32,89 | 1,39% | 235.846,00 |
| 25.10.2024 | 32,94 | 33,07 | 32,37 | 32,44 | -0,43% | 143.045,00 |
| 24.10.2024 | 32,86 | 32,95 | 32,42 | 32,58 | -0,55% | 185.431,00 |
| 23.10.2024 | 33,07 | 33,25 | 32,56 | 32,76 | -0,94% | 140.840,00 |
| 22.10.2024 | 33,62 | 33,62 | 33,06 | 33,07 | -1,84% | 140.577,00 |
| 21.10.2024 | 34,16 | 34,49 | 33,52 | 33,69 | -1,98% | 124.643,00 |
| 18.10.2024 | 35,01 | 35,25 | 34,35 | 34,37 | -1,77% | 130.926,00 |
| 17.10.2024 | 34,90 | 35,11 | 34,66 | 34,99 | 0,03% | 236.902,00 |
| 16.10.2024 | 35,23 | 35,69 | 34,98 | 34,98 | 0,46% | 157.859,00 |
| 15.10.2024 | 35,09 | 35,54 | 34,82 | 34,82 | -0,94% | 132.114,00 |
| 14.10.2024 | 34,72 | 35,20 | 34,57 | 35,15 | 1,09% | 81.668,00 |
| 11.10.2024 | 34,21 | 34,97 | 34,21 | 34,77 | 1,58% | 84.590,00 |
| 10.10.2024 | 34,52 | 34,57 | 34,04 | 34,23 | -2,06% | 144.259,00 |
| 09.10.2024 | 34,48 | 35,11 | 34,32 | 34,95 | 1,42% | 227.475,00 |
| 08.10.2024 | 35,01 | 35,01 | 34,15 | 34,46 | -2,02% | 162.772,00 |
| 07.10.2024 | 34,64 | 35,19 | 34,30 | 35,17 | 0,98% | 188.886,00 |
| 04.10.2024 | 35,13 | 35,22 | 34,37 | 34,83 | 1,25% | 154.556,00 |