21,145$
-3,05%
Echtzeit-Aktienkurs Columbus McKinnon Corp
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,49 | 22,03 | 21,10 | 21,18 | -2,89% | 516.007,00 |
| 11.11.2026 | 20,85 | 22,08 | 20,45 | 21,81 | 7,28% | 698.654,00 |
| 10.11.2026 | 19,21 | 20,44 | 19,20 | 20,33 | 3,30% | 583.176,00 |
| 09.11.2026 | 18,17 | 20,00 | 17,76 | 19,68 | 11,69% | 961.433,00 |
| 06.11.2026 | 16,77 | 17,81 | 16,77 | 17,62 | 6,72% | 399.685,00 |
| 05.11.2026 | 18,27 | 18,40 | 16,15 | 16,51 | -11,38% | 1.118.339,00 |
| 04.11.2026 | 18,41 | 19,43 | 18,04 | 18,63 | 2,64% | 807.246,00 |
| 03.11.2026 | 18,46 | 18,66 | 16,98 | 18,15 | 14,87% | 1.056.149,00 |
| 02.11.2026 | 15,19 | 16,51 | 15,06 | 15,80 | 5,54% | 628.874,00 |
| 30.10.2026 | 14,74 | 15,12 | 14,70 | 14,97 | -1,96% | 430.666,00 |
| 29.10.2026 | 14,89 | 15,50 | 14,81 | 15,27 | 1,46% | 358.602,00 |
| 28.10.2026 | 15,14 | 15,31 | 14,85 | 15,05 | 0,74% | 440.984,00 |
| 27.10.2026 | 14,24 | 15,21 | 14,23 | 14,94 | 6,33% | 607.824,00 |
| 26.10.2026 | 13,57 | 14,09 | 13,35 | 14,05 | 3,92% | 408.920,00 |
| 23.10.2026 | 13,57 | 13,74 | 13,21 | 13,52 | -1,67% | 366.721,00 |
| 22.10.2026 | 14,17 | 14,38 | 13,57 | 13,75 | -5,89% | 556.586,00 |
| 21.10.2026 | 14,62 | 14,76 | 14,38 | 14,61 | 1,46% | 344.678,00 |
| 20.10.2026 | 14,45 | 14,69 | 14,04 | 14,40 | -1,50% | 514.317,00 |
| 19.10.2026 | 14,85 | 14,85 | 14,55 | 14,62 | -0,14% | 311.860,00 |
| 16.10.2026 | 14,98 | 15,30 | 14,59 | 14,64 | -0,58% | 284.131,00 |
| 15.10.2026 | 14,73 | 14,73 | 14,73 | 14,73 | -2,68% | 5,00 |
| 14.10.2026 | 15,63 | 15,80 | 14,92 | 15,13 | -5,67% | 354.156,00 |
| 13.10.2026 | 15,85 | 16,06 | 15,51 | 16,04 | 0,82% | 306.207,00 |
| 12.10.2026 | 15,86 | 16,23 | 15,78 | 15,91 | -0,50% | 238.327,00 |
| 09.10.2026 | 16,04 | 16,24 | 15,78 | 15,99 | 0,06% | 298.295,00 |
| 08.10.2026 | 15,92 | 16,59 | 15,69 | 15,98 | -1,11% | 401.738,00 |
| 07.10.2026 | 16,59 | 16,86 | 15,66 | 16,16 | -5,05% | 369.096,00 |
| 06.10.2026 | 17,08 | 17,34 | 16,84 | 17,02 | 0,47% | 304.760,00 |
| 05.10.2026 | 16,62 | 17,17 | 16,18 | 16,94 | 1,22% | 294.324,00 |
| 02.10.2026 | 16,49 | 16,82 | 16,22 | 16,74 | 5,02% | 355.762,00 |
| 01.10.2026 | 15,80 | 16,15 | 15,35 | 15,94 | 0,03% | 356.243,00 |
| 30.09.2026 | 16,39 | 16,39 | 15,90 | 15,93 | -1,91% | 401.211,00 |
| 29.09.2026 | 16,69 | 16,69 | 16,05 | 16,24 | -0,79% | 293.591,00 |
| 28.09.2026 | 16,58 | 16,78 | 16,09 | 16,37 | -2,73% | 347.373,00 |
| 25.09.2026 | 16,25 | 17,05 | 16,25 | 16,83 | 4,96% | 521.841,00 |
| 24.09.2026 | 16,41 | 16,44 | 15,83 | 16,04 | -2,76% | 423.182,00 |
| 23.09.2026 | 16,15 | 16,54 | 15,90 | 16,49 | 0,27% | 304.653,00 |
| 22.09.2026 | 16,21 | 16,64 | 16,18 | 16,45 | 5,89% | 300.639,00 |
| 21.09.2026 | 16,10 | 16,10 | 15,49 | 15,53 | -1,46% | 346.143,00 |
| 18.09.2026 | 15,62 | 15,93 | 15,40 | 15,76 | 0,13% | 689.311,00 |
| 17.09.2026 | 16,80 | 16,84 | 15,70 | 15,74 | -2,24% | 887.345,00 |
| 16.09.2026 | 16,50 | 16,64 | 15,77 | 16,10 | -1,11% | 423.313,00 |
| 15.09.2026 | 16,98 | 16,98 | 16,14 | 16,28 | -1,09% | 361.459,00 |
| 14.09.2026 | 17,35 | 17,35 | 16,28 | 16,46 | -7,22% | 384.446,00 |
| 11.09.2026 | 17,58 | 18,17 | 17,56 | 17,74 | 3,02% | 260.726,00 |
| 10.09.2026 | 17,20 | 17,39 | 16,91 | 17,22 | -2,30% | 333.483,00 |
| 09.09.2026 | 18,65 | 18,65 | 17,57 | 17,63 | -5,09% | 404.934,00 |
| 08.09.2026 | 18,97 | 19,02 | 18,47 | 18,57 | -1,43% | 321.369,00 |
| 04.09.2026 | 18,62 | 18,87 | 18,23 | 18,84 | 3,23% | 310.853,00 |
| 03.09.2026 | 17,63 | 18,25 | 17,21 | 18,25 | 4,05% | 584.782,00 |
| 02.09.2026 | 17,26 | 17,85 | 17,26 | 17,54 | 1,62% | 301.105,00 |
| 01.09.2026 | 17,29 | 17,44 | 16,97 | 17,26 | -2,27% | 463.733,00 |
| 31.08.2026 | 18,00 | 18,05 | 17,49 | 17,66 | -1,89% | 359.981,00 |
| 28.08.2026 | 18,55 | 18,68 | 17,84 | 18,00 | -2,17% | 387.784,00 |
| 27.08.2026 | 17,91 | 18,65 | 17,86 | 18,40 | 2,39% | 388.961,00 |
| 26.08.2026 | 17,82 | 18,08 | 17,73 | 17,97 | 0,98% | 300.363,00 |
| 25.08.2026 | 18,69 | 18,69 | 17,75 | 17,80 | -0,86% | 395.125,00 |
| 24.08.2026 | 17,78 | 18,29 | 17,58 | 17,95 | 1,87% | 540.790,00 |
| 21.08.2026 | 17,56 | 17,82 | 17,21 | 17,62 | 1,61% | 286.133,00 |
| 20.08.2026 | 17,33 | 17,49 | 17,02 | 17,34 | -1,98% | 329.925,00 |
| 19.08.2026 | 18,03 | 18,40 | 17,58 | 17,69 | -0,62% | 315.334,00 |
| 18.08.2026 | 18,87 | 19,12 | 17,70 | 17,80 | -6,71% | 472.512,00 |
| 17.08.2026 | 19,21 | 19,33 | 18,88 | 19,08 | -0,88% | 272.173,00 |
| 14.08.2026 | 19,36 | 19,36 | 18,66 | 19,25 | 1,05% | 331.857,00 |
| 13.08.2026 | 19,15 | 19,43 | 18,77 | 19,05 | -1,19% | 499.594,00 |
| 12.08.2026 | 19,93 | 19,99 | 18,87 | 19,28 | -1,28% | 372.777,00 |
| 11.08.2026 | 19,33 | 19,99 | 19,27 | 19,53 | 1,19% | 330.501,00 |
| 10.08.2026 | 20,57 | 20,57 | 19,08 | 19,30 | -4,55% | 628.352,00 |
| 07.08.2026 | 21,10 | 21,42 | 20,07 | 20,22 | -2,60% | 541.497,00 |
| 06.08.2026 | 21,50 | 22,29 | 20,52 | 20,76 | -3,35% | 647.499,00 |
| 05.08.2026 | 21,51 | 21,73 | 20,94 | 21,48 | -0,60% | 801.736,00 |
| 04.08.2026 | 20,77 | 21,83 | 20,49 | 21,61 | 7,41% | 773.375,00 |
| 03.08.2026 | 19,67 | 20,40 | 18,96 | 20,12 | 4,96% | 975.556,00 |
| 31.07.2026 | 21,15 | 21,60 | 18,60 | 19,17 | -7,30% | 2.736.127,00 |
| 30.07.2026 | 19,97 | 21,31 | 18,80 | 20,68 | 41,45% | 2.395.961,00 |
| 29.07.2026 | 16,18 | 16,18 | 14,59 | 14,62 | -9,92% | 886.110,00 |
| 28.07.2026 | 16,40 | 16,73 | 16,05 | 16,23 | -0,92% | 602.941,00 |
| 27.07.2026 | 16,48 | 16,63 | 15,79 | 16,38 | 1,61% | 640.769,00 |
| 24.07.2026 | 15,81 | 16,29 | 15,53 | 16,12 | 3,73% | 624.905,00 |
| 23.07.2026 | 15,48 | 16,06 | 15,22 | 15,54 | -1,02% | 450.158,00 |
| 22.07.2026 | 14,73 | 15,92 | 14,73 | 15,70 | 6,22% | 655.485,00 |
| 21.07.2026 | 14,68 | 14,87 | 14,47 | 14,78 | 3,14% | 537.452,00 |
| 20.07.2026 | 14,37 | 14,82 | 14,11 | 14,33 | -0,21% | 518.929,00 |
| 17.07.2026 | 14,50 | 14,86 | 14,24 | 14,36 | -2,71% | 322.912,00 |
| 16.07.2026 | 13,93 | 14,85 | 13,93 | 14,76 | 4,87% | 665.908,00 |
| 15.07.2026 | 13,29 | 14,17 | 13,25 | 14,08 | 6,79% | 497.103,00 |
| 14.07.2026 | 13,47 | 13,47 | 12,82 | 13,18 | 1,38% | 476.811,00 |
| 13.07.2026 | 13,08 | 13,32 | 12,95 | 13,00 | -1,81% | 543.548,00 |
| 10.07.2026 | 13,50 | 13,78 | 13,20 | 13,24 | -1,85% | 647.484,00 |
| 09.07.2026 | 13,49 | 13,72 | 13,22 | 13,49 | 2,20% | 462.145,00 |
| 08.07.2026 | 13,22 | 13,25 | 12,58 | 13,20 | -0,60% | 539.985,00 |
| 07.07.2026 | 13,87 | 13,98 | 13,10 | 13,28 | -5,14% | 462.391,00 |
| 06.07.2026 | 13,63 | 14,07 | 13,51 | 14,00 | 3,32% | 601.607,00 |
| 02.07.2026 | 14,22 | 14,70 | 13,01 | 13,55 | -6,81% | 803.426,00 |
| 01.07.2026 | 14,99 | 15,09 | 14,45 | 14,54 | -3,90% | 465.722,00 |
| 30.06.2026 | 14,62 | 15,22 | 14,45 | 15,13 | 5,00% | 386.085,00 |
| 29.06.2026 | 14,44 | 14,53 | 13,85 | 14,41 | -0,41% | 466.739,00 |
| 26.06.2026 | 14,79 | 14,82 | 14,40 | 14,47 | -2,36% | 872.799,00 |
| 25.06.2026 | 14,15 | 15,13 | 14,09 | 14,82 | 6,16% | 564.490,00 |
| 24.06.2026 | 14,33 | 14,52 | 13,62 | 13,96 | -0,71% | 573.680,00 |