37,700€
6,50%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 35,20 | 35,50 | 35,20 | 35,50 | 0,28% | - |
| 20.11.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | 25,00 |
| 19.11.2025 | 36,10 | 36,50 | 35,00 | 35,40 | -0,84% | - |
| 18.11.2025 | 35,80 | 36,10 | 35,40 | 35,70 | -1,11% | - |
| 17.11.2025 | 36,30 | 36,60 | 35,80 | 36,10 | 0,28% | - |
| 14.11.2025 | 37,10 | 37,40 | 35,60 | 36,00 | -4,26% | - |
| 13.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,59% | 260,00 |
| 12.11.2025 | 38,90 | 39,50 | 38,60 | 38,60 | 1,05% | - |
| 11.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | 534,00 |
| 10.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | 17,00 |
| 07.11.2025 | 38,40 | 39,60 | 37,60 | 38,20 | 3,80% | - |
| 06.11.2025 | 38,50 | 39,30 | 36,00 | 36,80 | -3,92% | - |
| 05.11.2025 | 39,70 | 39,90 | 37,90 | 38,30 | -1,79% | - |
| 04.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | 120,00 |
| 03.11.2025 | 38,10 | 38,40 | 37,30 | 38,20 | -0,26% | - |
| 31.10.2025 | 38,60 | 38,90 | 37,60 | 38,30 | -2,30% | - |
| 30.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -4,16% | 7,00 |
| 29.10.2025 | 40,50 | 41,20 | 39,80 | 40,90 | 1,49% | - |
| 28.10.2025 | 40,80 | 41,00 | 39,70 | 40,30 | -1,71% | - |
| 27.10.2025 | 41,50 | 41,60 | 40,60 | 41,00 | -0,97% | - |
| 24.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 50,00 |
| 23.10.2025 | 42,10 | 42,70 | 41,10 | 41,40 | -1,66% | - |
| 22.10.2025 | 41,40 | 42,80 | 41,40 | 42,10 | 1,20% | - |
| 21.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | 8,00 |
| 20.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | 35,00 |
| 17.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 7,00 |
| 16.10.2025 | 38,30 | 38,80 | 37,10 | 38,60 | 0,52% | - |
| 15.10.2025 | 38,30 | 39,20 | 37,80 | 38,40 | 0,52% | - |
| 14.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 7,00 |
| 10.10.2025 | 38,40 | 38,40 | 37,60 | 37,60 | -5,53% | 19,00 |
| 08.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 206,00 |
| 07.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | 13,00 |
| 30.09.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -3,03% | 32,00 |
| 29.09.2025 | 39,80 | 39,80 | 39,60 | 39,60 | -5,26% | 38,00 |
| 24.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | 35,00 |
| 19.09.2025 | 44,00 | 44,00 | 43,20 | 43,20 | -2,26% | 11,00 |
| 17.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | 50,00 |
| 15.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | 11,00 |
| 12.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | 13,00 |
| 02.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | 75,00 |
| 28.08.2025 | 47,20 | 47,20 | 46,40 | 46,40 | 0,00% | 7,00 |
| 21.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | 9,00 |
| 08.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | 22,00 |
| 05.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 37,00 |
| 04.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | 1,00 |
| 31.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | 181,00 |
| 28.07.2025 | 44,00 | 44,00 | 43,80 | 43,80 | 2,34% | 12,00 |
| 24.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 4,39% | 15,00 |
| 22.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | 10,00 |
| 18.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | 10,00 |
| 15.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 15,00 |
| 14.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | 10,00 |
| 27.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 125,00 |
| 26.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 125,00 |
| 24.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 1,00 |
| 19.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | 6,00 |
| 17.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -11,46% | 8,00 |
| 09.06.2025 | 50,00 | 51,50 | 49,40 | 51,50 | 3,00% | 60,00 |
| 30.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | 40,00 |
| 27.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 5,97% | 4,00 |
| 26.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | 40,00 |
| 23.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -5,66% | 1,00 |
| 15.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 18,00 |
| 14.05.2025 | 53,50 | 53,50 | 52,00 | 52,00 | -3,70% | 209,00 |
| 12.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 5,88% | 400,00 |
| 09.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 1,00 |
| 08.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 4,42% | 9,00 |
| 06.05.2025 | 50,00 | 50,00 | 49,40 | 49,80 | 10,18% | 566,00 |
| 29.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | 1,00 |
| 28.04.2025 | 44,20 | 45,00 | 44,20 | 44,60 | 1,36% | 1.384,00 |
| 24.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | 1,00 |
| 23.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 8,25% | 3,00 |
| 22.04.2025 | 41,80 | 41,80 | 41,20 | 41,20 | -1,90% | 183,00 |
| 17.04.2025 | 43,00 | 43,00 | 42,00 | 42,00 | -0,47% | 32,00 |
| 16.04.2025 | 42,00 | 42,20 | 42,00 | 42,20 | -6,64% | 40,00 |
| 11.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -3,83% | 10,00 |
| 10.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | 30,00 |
| 08.04.2025 | 51,50 | 51,50 | 48,00 | 48,00 | -7,69% | 42,00 |
| 07.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 360,00 |
| 03.04.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -6,25% | 80,00 |
| 02.04.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 40,00 |
| 01.04.2025 | 55,50 | 56,00 | 54,50 | 56,00 | 0,90% | 424,00 |
| 31.03.2025 | 53,50 | 55,50 | 53,50 | 55,50 | 2,78% | 72,00 |
| 28.03.2025 | 55,00 | 55,00 | 54,00 | 54,00 | -2,70% | 100,00 |
| 27.03.2025 | 56,50 | 56,50 | 55,50 | 55,50 | -0,89% | 118,00 |
| 26.03.2025 | 55,50 | 56,50 | 55,50 | 56,00 | 0,90% | 848,00 |
| 25.03.2025 | 56,50 | 57,00 | 55,50 | 55,50 | 0,00% | 579,00 |
| 19.03.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 2,78% | 148,00 |
| 14.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 22,00 |
| 13.03.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -4,39% | 148,00 |
| 12.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 6,54% | 140,00 |
| 06.03.2025 | 53,00 | 53,50 | 53,00 | 53,50 | -0,93% | 67,00 |
| 05.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -6,09% | 32,00 |
| 21.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -9,45% | 50,00 |
| 11.02.2025 | 65,00 | 65,00 | 63,50 | 63,50 | 0,00% | 250,00 |
| 07.02.2025 | 64,50 | 64,50 | 63,50 | 63,50 | -2,31% | 17,00 |
| 06.02.2025 | 65,50 | 65,50 | 65,00 | 65,00 | -7,80% | 543,00 |
| 05.02.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 3,68% | 236,00 |
| 03.02.2025 | 69,00 | 69,50 | 68,00 | 68,00 | 0,00% | 144,00 |
| 31.01.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -2,16% | 3,00 |