33,640$
7,07%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 32,61 | 33,77 | 32,61 | 33,64 | 6,98% | 63.696,00 |
| 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 |
| 03.10.2024 | 35,01 | 35,25 | 34,29 | 34,40 | -2,60% | 224.240,00 |
| 02.10.2024 | 34,90 | 35,49 | 34,83 | 35,32 | 0,51% | 189.218,00 |
| 01.10.2024 | 35,77 | 35,77 | 34,56 | 35,14 | -2,39% | 281.954,00 |
| 30.09.2024 | 35,31 | 36,08 | 35,20 | 36,00 | 1,21% | 388.004,00 |
| 27.09.2024 | 35,75 | 36,00 | 35,15 | 35,57 | 0,85% | 301.655,00 |
| 26.09.2024 | 34,49 | 35,48 | 34,26 | 35,27 | 3,89% | 367.722,00 |
| 25.09.2024 | 33,57 | 34,05 | 33,37 | 33,95 | 1,13% | 367.624,00 |
| 24.09.2024 | 32,64 | 33,58 | 32,64 | 33,57 | 3,36% | 208.867,00 |
| 23.09.2024 | 32,53 | 32,83 | 32,19 | 32,48 | 0,53% | 382.009,00 |
| 20.09.2024 | 32,88 | 33,15 | 32,14 | 32,31 | -3,15% | 730.842,00 |
| 19.09.2024 | 32,21 | 33,61 | 32,09 | 33,36 | 6,58% | 242.764,00 |
| 18.09.2024 | 31,76 | 32,38 | 31,19 | 31,30 | -1,45% | 221.314,00 |
| 17.09.2024 | 31,00 | 31,94 | 30,88 | 31,76 | 3,79% | 335.481,00 |
| 16.09.2024 | 31,14 | 31,17 | 30,38 | 30,60 | -0,97% | 214.063,00 |
| 13.09.2024 | 30,57 | 31,23 | 30,40 | 30,90 | 2,42% | 368.255,00 |
| 12.09.2024 | 30,26 | 30,36 | 29,85 | 30,17 | 0,40% | 197.910,00 |
| 11.09.2024 | 30,31 | 30,31 | 29,26 | 30,05 | -1,51% | 221.996,00 |
| 10.09.2024 | 30,52 | 30,68 | 29,95 | 30,51 | 0,53% | 160.550,00 |
| 09.09.2024 | 31,46 | 31,74 | 30,35 | 30,35 | -2,72% | 254.327,00 |
| 06.09.2024 | 31,76 | 32,06 | 31,03 | 31,20 | -1,70% | 135.535,00 |
| 05.09.2024 | 32,33 | 32,33 | 31,45 | 31,74 | -1,37% | 69.089,00 |
| 04.09.2024 | 32,53 | 32,69 | 32,05 | 32,18 | -1,77% | 77.278,00 |
| 03.09.2024 | 33,97 | 34,05 | 32,67 | 32,76 | -4,24% | 112.044,00 |
| 30.08.2024 | 33,76 | 34,25 | 33,61 | 34,21 | 1,54% | 122.455,00 |
| 29.08.2024 | 33,49 | 34,13 | 33,12 | 33,69 | 1,54% | 98.808,00 |
| 28.08.2024 | 33,16 | 33,61 | 32,94 | 33,18 | -0,87% | 93.169,00 |
| 27.08.2024 | 33,76 | 34,09 | 33,42 | 33,47 | -1,38% | 63.736,00 |
| 26.08.2024 | 34,01 | 34,51 | 33,52 | 33,94 | 0,38% | 255.562,00 |
| 23.08.2024 | 32,75 | 34,29 | 32,53 | 33,81 | 3,62% | 118.562,00 |
| 22.08.2024 | 32,82 | 33,23 | 32,52 | 32,63 | -0,76% | 130.191,00 |
| 21.08.2024 | 32,50 | 32,98 | 32,03 | 32,88 | 1,86% | 94.869,00 |
| 20.08.2024 | 32,93 | 33,11 | 32,21 | 32,28 | -2,00% | 97.465,00 |
| 19.08.2024 | 32,88 | 33,07 | 32,57 | 32,94 | 0,83% | 224.053,00 |
| 16.08.2024 | 32,81 | 32,97 | 32,53 | 32,67 | -0,49% | 145.275,00 |
| 15.08.2024 | 33,18 | 33,53 | 32,80 | 32,83 | 1,89% | 147.042,00 |
| 14.08.2024 | 32,66 | 32,66 | 32,07 | 32,22 | -0,59% | 237.956,00 |
| 13.08.2024 | 32,80 | 33,08 | 32,04 | 32,41 | 0,03% | 218.979,00 |
| 12.08.2024 | 32,73 | 32,98 | 31,85 | 32,40 | -0,86% | 148.097,00 |
| 09.08.2024 | 33,23 | 33,23 | 32,47 | 32,68 | -2,13% | 88.629,00 |
| 08.08.2024 | 33,23 | 33,59 | 33,04 | 33,39 | 2,20% | 103.233,00 |
| 07.08.2024 | 34,20 | 34,46 | 32,67 | 32,67 | -2,77% | 95.307,00 |
| 06.08.2024 | 33,67 | 33,95 | 33,39 | 33,60 | -0,21% | 152.324,00 |
| 05.08.2024 | 33,77 | 34,55 | 32,98 | 33,67 | -5,47% | 288.360,00 |
| 02.08.2024 | 35,40 | 35,96 | 34,83 | 35,62 | -3,39% | 206.476,00 |
| 01.08.2024 | 37,97 | 38,52 | 35,99 | 36,87 | -3,38% | 161.723,00 |
| 31.07.2024 | 36,96 | 39,19 | 35,39 | 38,16 | -2,80% | 388.960,00 |
| 30.07.2024 | 39,41 | 39,96 | 39,13 | 39,26 | -0,10% | 172.706,00 |
| 29.07.2024 | 39,42 | 39,76 | 38,97 | 39,30 | -0,28% | 158.012,00 |
| 26.07.2024 | 39,17 | 39,61 | 38,86 | 39,41 | 2,03% | 136.245,00 |
| 25.07.2024 | 37,30 | 39,19 | 37,30 | 38,63 | 4,22% | 121.007,00 |
| 24.07.2024 | 37,87 | 38,24 | 36,90 | 37,06 | -2,68% | 89.850,00 |
| 23.07.2024 | 37,42 | 38,42 | 37,22 | 38,08 | 1,03% | 292.977,00 |
| 22.07.2024 | 36,78 | 37,86 | 36,13 | 37,69 | 2,67% | 152.380,00 |
| 19.07.2024 | 36,73 | 36,73 | 36,14 | 36,71 | 0,03% | 230.536,00 |
| 18.07.2024 | 36,82 | 37,68 | 36,52 | 36,70 | -1,18% | 116.482,00 |
| 17.07.2024 | 36,96 | 37,52 | 36,84 | 37,14 | -0,62% | 123.977,00 |
| 16.07.2024 | 36,11 | 37,48 | 36,03 | 37,37 | 4,50% | 151.353,00 |
| 15.07.2024 | 34,45 | 35,90 | 34,21 | 35,76 | 4,10% | 202.523,00 |
| 12.07.2024 | 34,81 | 35,13 | 34,32 | 34,35 | 0,38% | 163.576,00 |
| 11.07.2024 | 33,30 | 34,44 | 33,26 | 34,22 | 4,52% | 135.163,00 |
| 10.07.2024 | 32,33 | 32,82 | 32,08 | 32,74 | 1,96% | 116.778,00 |
| 09.07.2024 | 32,53 | 32,60 | 31,98 | 32,11 | -1,44% | 267.999,00 |
| 08.07.2024 | 33,16 | 33,41 | 32,55 | 32,58 | -0,73% | 182.888,00 |
| 05.07.2024 | 33,49 | 33,49 | 32,81 | 32,82 | -2,61% | 123.542,00 |
| 03.07.2024 | 33,87 | 34,17 | 33,52 | 33,70 | -0,50% | 89.455,00 |
| 02.07.2024 | 33,41 | 33,87 | 33,29 | 33,87 | 1,65% | 124.514,00 |
| 01.07.2024 | 34,50 | 34,50 | 33,30 | 33,32 | -3,53% | 142.640,00 |
| 28.06.2024 | 34,93 | 35,23 | 34,27 | 34,54 | -0,14% | 579.647,00 |
| 27.06.2024 | 34,86 | 34,86 | 34,17 | 34,59 | 0,23% | 153.736,00 |
| 26.06.2024 | 34,97 | 35,00 | 34,44 | 34,51 | -2,15% | 144.856,00 |
| 25.06.2024 | 35,30 | 35,58 | 34,83 | 35,27 | -0,34% | 326.894,00 |
| 24.06.2024 | 34,88 | 35,85 | 34,78 | 35,39 | 1,09% | 483.084,00 |
| 21.06.2024 | 35,25 | 35,56 | 34,88 | 35,01 | -0,65% | 490.579,00 |
| 20.06.2024 | 34,84 | 35,42 | 34,56 | 35,24 | 1,32% | 204.505,00 |
| 18.06.2024 | 35,28 | 35,63 | 34,68 | 34,78 | -1,08% | 166.834,00 |
| 17.06.2024 | 35,06 | 35,58 | 34,66 | 35,16 | 0,00% | 118.435,00 |
| 14.06.2024 | 35,53 | 35,72 | 34,84 | 35,16 | -2,31% | 129.415,00 |