33,700€
-4,80%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 34,00 | 34,30 | 33,10 | 34,00 | -3,95% | - |
| 06.03.2026 | 35,70 | 35,80 | 35,20 | 35,40 | -2,48% | - |
| 05.03.2026 | 36,90 | 37,10 | 35,50 | 36,30 | -2,16% | - |
| 04.03.2026 | 37,30 | 37,60 | 36,80 | 37,10 | 1,37% | - |
| 03.03.2026 | 38,90 | 38,90 | 36,20 | 36,60 | -5,43% | - |
| 02.03.2026 | 38,70 | 39,30 | 38,10 | 38,70 | -0,26% | - |
| 27.02.2026 | 38,40 | 39,20 | 38,40 | 38,80 | -0,51% | - |
| 26.02.2026 | 38,60 | 39,60 | 38,60 | 39,00 | 0,52% | - |
| 25.02.2026 | 38,80 | 38,80 | 38,00 | 38,80 | -0,51% | - |
| 24.02.2026 | 38,40 | 39,00 | 38,00 | 39,00 | 1,56% | - |
| 23.02.2026 | 37,80 | 39,00 | 37,80 | 38,40 | -1,03% | - |
| 20.02.2026 | 37,90 | 39,00 | 37,50 | 38,80 | 1,84% | - |
| 19.02.2026 | 37,50 | 38,50 | 37,30 | 38,10 | 2,70% | - |
| 18.02.2026 | 36,00 | 37,10 | 35,80 | 37,10 | 3,06% | - |
| 17.02.2026 | 35,20 | 36,10 | 35,20 | 36,00 | 1,98% | - |
| 16.02.2026 | 35,30 | 35,40 | 35,20 | 35,30 | -1,40% | - |
| 13.02.2026 | 35,10 | 35,80 | 34,90 | 35,80 | 1,13% | - |
| 12.02.2026 | 35,80 | 35,90 | 35,30 | 35,40 | -0,84% | - |
| 11.02.2026 | 36,00 | 36,40 | 35,30 | 35,70 | -1,38% | - |
| 10.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 4,32% | 15,00 |
| 09.02.2026 | 35,10 | 35,20 | 33,80 | 34,70 | 0,29% | - |
| 06.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | 114,00 |
| 05.02.2026 | 33,80 | 34,50 | 33,60 | 34,30 | 3,31% | - |
| 04.02.2026 | 33,20 | 33,40 | 33,20 | 33,20 | 0,91% | 1.421,00 |
| 03.02.2026 | 33,20 | 33,60 | 32,70 | 32,90 | 0,61% | - |
| 02.02.2026 | 32,20 | 33,20 | 32,20 | 32,70 | 5,83% | - |
| 30.01.2026 | 31,00 | 31,80 | 30,50 | 30,90 | 1,98% | - |
| 29.01.2026 | 32,40 | 33,50 | 30,30 | 30,30 | -7,34% | - |
| 28.01.2026 | 33,00 | 33,30 | 32,50 | 32,70 | -1,21% | - |
| 27.01.2026 | 34,50 | 34,60 | 32,90 | 33,10 | -5,16% | - |
| 26.01.2026 | 35,20 | 35,40 | 34,50 | 34,90 | -2,51% | - |
| 23.01.2026 | 35,90 | 36,00 | 35,80 | 35,80 | -0,83% | - |
| 22.01.2026 | 35,60 | 36,30 | 35,30 | 36,10 | 0,00% | - |
| 21.01.2026 | 35,60 | 36,30 | 35,20 | 36,10 | 1,69% | - |
| 20.01.2026 | 35,10 | 35,50 | 34,60 | 35,50 | 0,00% | - |
| 19.01.2026 | 35,50 | 35,70 | 35,40 | 35,50 | -1,11% | - |
| 16.01.2026 | 36,70 | 36,80 | 35,80 | 35,90 | -2,18% | - |
| 15.01.2026 | 35,70 | 36,90 | 35,70 | 36,70 | 4,86% | - |
| 14.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | 434,00 |
| 13.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,91% | 1,00 |
| 12.01.2026 | 36,50 | 36,90 | 36,20 | 36,70 | 0,27% | - |
| 09.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -3,43% | 12,00 |
| 08.01.2026 | 37,10 | 38,00 | 36,80 | 37,90 | 2,71% | - |
| 07.01.2026 | 37,30 | 37,60 | 36,70 | 36,90 | 0,54% | - |
| 06.01.2026 | 35,70 | 37,10 | 35,60 | 36,70 | 6,69% | - |
| 05.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | 10,00 |
| 02.01.2026 | 34,60 | 35,00 | 34,60 | 35,00 | 0,00% | - |
| 30.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 1,00 |
| 29.12.2025 | 34,60 | 35,30 | 34,30 | 34,90 | 5,12% | - |
| 23.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | 100,00 |
| 22.12.2025 | 34,10 | 34,80 | 33,70 | 34,60 | 0,87% | - |
| 19.12.2025 | 34,50 | 34,70 | 33,90 | 34,30 | -0,87% | - |
| 18.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,47% | 71,00 |
| 17.12.2025 | 33,40 | 34,30 | 33,10 | 34,10 | 0,00% | - |
| 16.12.2025 | 34,20 | 34,50 | 33,90 | 34,10 | 0,00% | - |
| 15.12.2025 | 34,90 | 34,90 | 33,90 | 34,10 | 0,29% | - |
| 12.12.2025 | 34,00 | 34,20 | 34,00 | 34,00 | 0,00% | - |
| 11.12.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 3,03% | 32,00 |
| 10.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,23% | 66,00 |
| 09.12.2025 | 34,60 | 35,60 | 33,30 | 34,10 | -2,85% | - |
| 08.12.2025 | 34,50 | 35,40 | 34,20 | 35,10 | -1,40% | - |
| 05.12.2025 | 37,90 | 38,10 | 35,30 | 35,60 | -7,05% | - |
| 04.12.2025 | 38,00 | 38,50 | 37,30 | 38,30 | 0,52% | - |
| 03.12.2025 | 37,90 | 38,80 | 37,60 | 38,10 | 1,87% | - |
| 02.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 124,00 |
| 01.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,80% | 216,00 |
| 28.11.2025 | 37,80 | 38,10 | 37,20 | 37,30 | -1,06% | - |
| 27.11.2025 | 37,70 | 37,80 | 37,70 | 37,70 | -0,26% | - |
| 26.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,27% | 156,00 |
| 25.11.2025 | 37,50 | 38,30 | 37,50 | 37,70 | 1,07% | - |
| 24.11.2025 | 37,20 | 37,60 | 36,70 | 37,30 | 5,07% | - |
| 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 |