39,700€
-6,37%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 40,90 | 41,20 | 39,40 | 39,80 | -6,13% | - |
| 30.07.2026 | 39,20 | 42,40 | 39,20 | 42,40 | 12,77% | 162,00 |
| 29.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -6,70% | 50,00 |
| 28.07.2026 | 38,30 | 40,80 | 37,90 | 40,30 | 5,22% | - |
| 27.07.2026 | 37,70 | 38,50 | 37,50 | 38,30 | 1,06% | - |
| 24.07.2026 | 36,30 | 37,90 | 36,20 | 37,90 | 2,43% | - |
| 23.07.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,93% | 216,00 |
| 22.07.2026 | 36,60 | 37,20 | 36,30 | 36,30 | -4,47% | - |
| 21.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 431,00 |
| 20.07.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 13,00 |
| 17.07.2026 | 39,40 | 39,40 | 37,60 | 37,60 | -3,84% | 110,00 |
| 16.07.2026 | 37,30 | 39,50 | 37,20 | 39,10 | 4,55% | - |
| 15.07.2026 | 36,20 | 37,40 | 36,20 | 37,40 | 3,03% | 161,00 |
| 14.07.2026 | 37,10 | 37,20 | 35,70 | 36,30 | -2,16% | - |
| 13.07.2026 | 35,00 | 37,90 | 33,80 | 37,10 | 15,94% | - |
| 10.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,74% | 20,00 |
| 09.07.2026 | 29,40 | 33,10 | 28,60 | 32,90 | 10,77% | - |
| 08.07.2026 | 29,80 | 30,00 | 29,30 | 29,70 | -3,57% | - |
| 07.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 3,01% | 20,00 |
| 06.07.2026 | 29,70 | 29,90 | 29,40 | 29,90 | 0,67% | - |
| 03.07.2026 | 29,60 | 29,70 | 29,50 | 29,70 | 1,02% | - |
| 02.07.2026 | 28,70 | 29,50 | 28,60 | 29,40 | -0,34% | - |
| 01.07.2026 | 28,60 | 29,70 | 28,60 | 29,50 | 3,87% | - |
| 30.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -8,39% | 20,00 |
| 29.06.2026 | 32,00 | 32,00 | 31,00 | 31,00 | 0,00% | 259,00 |
| 26.06.2026 | 30,40 | 31,00 | 30,20 | 31,00 | -1,27% | - |
| 25.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | 20,00 |
| 24.06.2026 | 29,80 | 31,50 | 29,70 | 31,30 | 9,44% | - |
| 23.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,51% | 24,00 |
| 22.06.2026 | 28,50 | 28,70 | 27,60 | 27,90 | -1,76% | - |
| 19.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | - |
| 18.06.2026 | 28,00 | 28,70 | 28,00 | 28,10 | -0,35% | - |
| 17.06.2026 | 28,40 | 28,40 | 28,20 | 28,20 | -6,31% | 107,00 |
| 16.06.2026 | 29,50 | 30,50 | 29,40 | 30,10 | 1,35% | - |
| 15.06.2026 | 30,20 | 30,30 | 29,60 | 29,70 | -0,67% | - |
| 12.06.2026 | 29,80 | 30,00 | 29,60 | 29,90 | -0,66% | - |
| 11.06.2026 | 31,60 | 31,90 | 30,10 | 30,10 | -5,94% | - |
| 10.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 3,56% | 500,00 |
| 09.06.2026 | 29,80 | 31,20 | 29,80 | 30,90 | 1,31% | - |
| 08.06.2026 | 30,40 | 30,70 | 30,20 | 30,50 | 0,33% | - |
| 05.06.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | - |
| 04.06.2026 | 28,40 | 30,20 | 28,40 | 29,80 | 4,93% | - |
| 03.06.2026 | 28,80 | 28,80 | 28,20 | 28,40 | -2,07% | - |
| 02.06.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -2,03% | - |
| 01.06.2026 | 30,40 | 30,60 | 29,60 | 29,60 | -2,95% | - |
| 29.05.2026 | 30,60 | 30,90 | 30,30 | 30,50 | 0,00% | - |
| 28.05.2026 | 30,60 | 31,10 | 29,90 | 30,50 | -1,93% | - |
| 27.05.2026 | 31,00 | 31,90 | 30,80 | 31,10 | -0,32% | - |
| 26.05.2026 | 32,20 | 32,20 | 31,20 | 31,20 | -3,11% | - |
| 25.05.2026 | 32,20 | 32,30 | 32,20 | 32,20 | 0,63% | - |
| 22.05.2026 | 31,80 | 32,00 | 31,60 | 32,00 | 0,63% | - |
| 21.05.2026 | 31,60 | 31,80 | 30,80 | 31,80 | 1,27% | - |
| 20.05.2026 | 31,00 | 31,60 | 30,40 | 31,40 | 0,64% | - |
| 19.05.2026 | 31,20 | 31,60 | 31,00 | 31,20 | -0,64% | - |
| 18.05.2026 | 30,20 | 31,40 | 30,00 | 31,40 | 1,95% | - |
| 15.05.2026 | 31,20 | 31,20 | 30,70 | 30,80 | -0,32% | - |
| 14.05.2026 | 30,40 | 31,20 | 30,40 | 30,90 | 1,31% | - |
| 13.05.2026 | 30,60 | 30,90 | 30,10 | 30,50 | 0,00% | - |
| 12.05.2026 | 30,00 | 30,80 | 29,80 | 30,50 | 0,66% | - |
| 11.05.2026 | 31,20 | 31,40 | 30,30 | 30,30 | -6,77% | - |
| 08.05.2026 | 32,50 | 32,60 | 32,00 | 32,50 | 0,62% | - |
| 07.05.2026 | 31,80 | 32,50 | 31,70 | 32,30 | 4,19% | - |
| 06.05.2026 | 31,20 | 32,10 | 31,00 | 31,00 | 0,32% | - |
| 05.05.2026 | 30,80 | 31,10 | 30,60 | 30,90 | 0,98% | - |
| 04.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,86% | 3,00 |
| 30.04.2026 | 30,60 | 33,30 | 30,60 | 31,50 | 2,27% | - |
| 29.04.2026 | 31,20 | 31,20 | 30,80 | 30,80 | -3,45% | 9,00 |
| 28.04.2026 | 32,40 | 32,60 | 31,70 | 31,90 | -5,06% | - |
| 27.04.2026 | 32,60 | 34,10 | 32,60 | 33,60 | 5,00% | - |
| 24.04.2026 | 32,00 | 32,30 | 31,90 | 32,00 | -1,23% | - |
| 23.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,70% | 8,00 |
| 22.04.2026 | 32,80 | 33,50 | 32,80 | 33,30 | -1,19% | - |
| 21.04.2026 | 33,80 | 34,50 | 33,60 | 33,70 | -0,30% | - |
| 20.04.2026 | 33,00 | 33,90 | 32,80 | 33,80 | 2,42% | - |
| 17.04.2026 | 32,00 | 33,20 | 32,00 | 33,00 | 2,48% | - |
| 16.04.2026 | 33,20 | 33,20 | 32,20 | 32,20 | -3,01% | - |
| 15.04.2026 | 33,40 | 33,40 | 33,00 | 33,20 | -1,19% | - |
| 14.04.2026 | 32,40 | 33,60 | 31,80 | 33,60 | 3,07% | - |
| 13.04.2026 | 31,00 | 32,60 | 30,80 | 32,60 | 4,49% | - |
| 10.04.2026 | 31,40 | 31,40 | 31,00 | 31,20 | -1,27% | - |
| 09.04.2026 | 31,20 | 32,00 | 30,80 | 31,60 | 1,28% | - |
| 08.04.2026 | 30,00 | 31,40 | 30,00 | 31,20 | 4,70% | - |
| 07.04.2026 | 29,40 | 29,80 | 29,00 | 29,80 | -0,67% | - |
| 02.04.2026 | 30,20 | 30,20 | 29,60 | 30,00 | -2,91% | - |
| 01.04.2026 | 30,80 | 31,10 | 30,30 | 30,90 | 3,34% | - |
| 31.03.2026 | 29,40 | 29,90 | 29,30 | 29,90 | -0,66% | - |
| 30.03.2026 | 30,20 | 30,90 | 29,90 | 30,10 | -2,27% | - |
| 27.03.2026 | 31,90 | 31,90 | 30,70 | 30,80 | -2,84% | - |
| 26.03.2026 | 31,90 | 32,30 | 31,40 | 31,70 | 0,00% | - |
| 25.03.2026 | 31,70 | 32,20 | 31,10 | 31,70 | 0,00% | - |
| 24.03.2026 | 31,50 | 31,70 | 30,90 | 31,70 | -0,94% | - |
| 23.03.2026 | 30,80 | 32,00 | 30,80 | 32,00 | 1,27% | 727,00 |
| 20.03.2026 | 31,90 | 31,90 | 31,60 | 31,60 | -0,32% | - |
| 19.03.2026 | 32,10 | 32,50 | 31,70 | 31,70 | -2,46% | - |
| 18.03.2026 | 32,70 | 32,70 | 32,00 | 32,50 | -0,31% | - |
| 17.03.2026 | 32,20 | 32,60 | 32,20 | 32,60 | 0,00% | 340,00 |
| 16.03.2026 | 32,70 | 33,10 | 32,50 | 32,60 | 0,62% | - |
| 13.03.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 1,89% | - |
| 12.03.2026 | 33,00 | 33,00 | 31,80 | 31,80 | -3,64% | - |
| 11.03.2026 | 33,00 | 33,00 | 32,40 | 33,00 | 0,00% | - |