47,400€
3,95%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 21.08.2025 | 46,00 | 46,40 | 45,20 | 46,20 | -0,43% | - |
| 20.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 19.08.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 2,22% | 50,00 |
| 18.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 15.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -3,42% | - |
| 14.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 13.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 12.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,86% | - |
| 11.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 08.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 5,07% | - |
| 07.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -5,65% | - |
| 06.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 05.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 04.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 01.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 31.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 30.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 29.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 28.07.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 4,76% | 50,00 |
| 25.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 24.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 3,43% | - |
| 23.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 22.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 21.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | - |
| 18.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 17.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 16.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 15.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 14.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -4,41% | - |
| 11.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 10.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 09.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 08.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | - |
| 07.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 04.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 03.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 02.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 4,11% | - |
| 01.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 30.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 27.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 26.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 25.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 24.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 23.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 20.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 19.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 18.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 17.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 16.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 13.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -4,51% | - |
| 12.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -5,24% | - |
| 11.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 10.06.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 5,26% | 47,00 |
| 09.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
| 06.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 05.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 04.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 3,77% | - |
| 03.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,85% | - |
| 02.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 30.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 29.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 28.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 4,51% | - |
| 27.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 26.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | - |
| 23.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 22.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 21.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 20.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 19.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 16.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 15.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 14.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 13.05.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 6,86% | - |
| 12.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 09.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 3,24% | - |
| 08.05.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 07.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
| 06.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 05.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 02.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 12,11% | - |
| 30.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 29.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 28.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 25.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 24.04.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 3,30% | 30,00 |
| 23.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | - |
| 22.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 17.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 47,00 |
| 16.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -5,83% | - |
| 15.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 14.04.2025 | 45,20 | 46,20 | 45,20 | 45,20 | -3,00% | 100,00 |
| 11.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -7,72% | - |
| 10.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 9,78% | - |
| 09.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -9,80% | - |
| 08.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 3,66% | - |
| 07.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -5,38% | - |
| 04.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 03.04.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 02.04.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |