Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 38,82 | 39,62 | 37,88 | 39,41 | -1,23% | 1,00 |
| 06.03.2026 | 40,96 | 40,96 | 38,58 | 39,90 | -3,62% | 1,00 |
| 05.03.2026 | 42,26 | 42,41 | 41,24 | 41,40 | -3,70% | 1,00 |
| 04.03.2026 | 43,61 | 43,84 | 42,65 | 42,99 | -0,97% | 393.444,00 |
| 03.03.2026 | 44,35 | 44,40 | 41,85 | 43,41 | -5,20% | 477.723,00 |
| 02.03.2026 | 45,43 | 46,02 | 44,60 | 45,79 | -0,46% | 419.584,00 |
| 27.02.2026 | 45,41 | 46,55 | 45,22 | 46,00 | 0,28% | 332.026,00 |
| 26.02.2026 | 46,28 | 47,08 | 45,72 | 45,87 | -0,24% | 517.414,00 |
| 25.02.2026 | 46,18 | 46,61 | 44,95 | 45,98 | -0,17% | 453.792,00 |
| 24.02.2026 | 45,22 | 46,12 | 45,10 | 46,06 | 1,50% | 550.154,00 |
| 23.02.2026 | 45,05 | 46,22 | 44,93 | 45,38 | 0,53% | 625.802,00 |
| 20.02.2026 | 44,62 | 45,90 | 43,69 | 45,14 | 1,28% | 611.768,00 |
| 19.02.2026 | 43,95 | 45,23 | 43,86 | 44,57 | 0,79% | 563.258,00 |
| 18.02.2026 | 42,68 | 44,35 | 42,38 | 44,22 | 3,92% | 640.922,00 |
| 17.02.2026 | 41,37 | 42,76 | 41,37 | 42,55 | 1,79% | 478.257,00 |
| 13.02.2026 | 41,90 | 42,62 | 41,42 | 41,80 | 0,31% | 546.991,00 |
| 12.02.2026 | 41,77 | 42,78 | 41,06 | 41,67 | -1,56% | 347.723,00 |
| 11.02.2026 | 42,48 | 42,84 | 41,85 | 42,33 | -1,10% | 455.788,00 |
| 10.02.2026 | 41,91 | 43,84 | 41,34 | 42,80 | 2,71% | 626.731,00 |
| 09.02.2026 | 41,10 | 41,96 | 40,19 | 41,67 | 0,36% | 595.462,00 |
| 06.02.2026 | 40,48 | 41,65 | 40,17 | 41,52 | 2,12% | 497.512,00 |
| 05.02.2026 | 39,69 | 40,76 | 39,69 | 40,66 | 1,83% | 422.313,00 |
| 04.02.2026 | 38,77 | 41,05 | 38,77 | 39,93 | 2,94% | 615.539,00 |
| 03.02.2026 | 38,98 | 39,78 | 38,16 | 38,79 | -1,07% | 694.763,00 |
| 02.02.2026 | 38,34 | 39,43 | 37,70 | 39,21 | 2,14% | 723.008,00 |
| 30.01.2026 | 37,86 | 38,45 | 36,44 | 38,39 | 2,89% | 871.175,00 |
| 29.01.2026 | 38,77 | 40,19 | 35,37 | 37,31 | -3,57% | 1.921.886,00 |
| 28.01.2026 | 39,63 | 39,83 | 38,40 | 38,69 | -2,25% | 668.212,00 |
| 27.01.2026 | 40,52 | 40,68 | 39,13 | 39,58 | -3,42% | 629.413,00 |
| 26.01.2026 | 41,62 | 41,99 | 40,78 | 40,98 | -1,56% | 492.203,00 |
| 23.01.2026 | 41,98 | 42,00 | 41,19 | 41,63 | -1,26% | 295.863,00 |
| 22.01.2026 | 41,65 | 42,67 | 41,65 | 42,16 | 1,44% | 773.657,00 |
| 21.01.2026 | 41,77 | 42,64 | 41,14 | 41,56 | -0,14% | 492.559,00 |
| 20.01.2026 | 41,10 | 42,05 | 40,69 | 41,62 | 0,12% | 626.207,00 |
| 16.01.2026 | 42,14 | 42,51 | 41,15 | 41,57 | -2,30% | 568.972,00 |
| 15.01.2026 | 41,82 | 42,98 | 41,66 | 42,55 | 2,33% | 610.277,00 |
| 14.01.2026 | 40,00 | 42,09 | 40,00 | 41,58 | 3,87% | 586.508,00 |
| 13.01.2026 | 43,53 | 43,68 | 39,60 | 40,03 | -7,89% | 579.157,00 |
| 12.01.2026 | 43,11 | 43,94 | 42,05 | 43,46 | 1,28% | 596.599,00 |
| 09.01.2026 | 43,24 | 43,51 | 41,81 | 42,91 | -2,92% | 743.103,00 |
| 08.01.2026 | 42,94 | 45,69 | 42,88 | 44,20 | 1,84% | 632.225,00 |
| 07.01.2026 | 43,92 | 44,50 | 42,95 | 43,40 | -0,21% | 806.409,00 |
| 06.01.2026 | 41,96 | 43,91 | 41,76 | 43,49 | 3,84% | 764.813,00 |
| 05.01.2026 | 40,35 | 42,87 | 40,35 | 41,88 | 3,36% | 560.405,00 |