40,600€
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 40,90 | 41,30 | 40,40 | 41,20 | 0,98% | - |
| 08.05.2024 | 40,50 | 40,90 | 38,80 | 40,80 | 0,99% | - |
| 07.05.2024 | 40,50 | 40,90 | 36,90 | 40,40 | 0,50% | - |
| 06.05.2024 | 39,70 | 40,50 | 38,20 | 40,20 | 1,52% | - |
| 03.05.2024 | 39,30 | 39,90 | 38,60 | 39,60 | 1,02% | - |
| 02.05.2024 | 38,70 | 39,50 | 38,40 | 39,20 | 1,29% | - |
| 30.04.2024 | 39,50 | 39,70 | 38,60 | 38,70 | -1,78% | - |
| 29.04.2024 | 39,30 | 40,60 | 39,10 | 39,40 | 0,51% | - |
| 26.04.2024 | 38,70 | 39,50 | 37,90 | 39,20 | 2,08% | - |
| 25.04.2024 | 39,10 | 39,10 | 37,80 | 38,40 | -1,54% | - |
| 24.04.2024 | 38,90 | 39,30 | 37,90 | 39,00 | 0,52% | - |
| 23.04.2024 | 38,20 | 38,90 | 37,70 | 38,80 | 1,04% | - |
| 22.04.2024 | 38,20 | 38,90 | 37,30 | 38,40 | 0,00% | - |
| 19.04.2024 | 38,30 | 39,90 | 37,90 | 38,40 | 0,52% | - |
| 18.04.2024 | 37,90 | 38,80 | 37,70 | 38,20 | 1,33% | - |
| 17.04.2024 | 38,50 | 38,70 | 37,70 | 37,70 | -1,82% | - |
| 16.04.2024 | 38,70 | 38,90 | 38,10 | 38,40 | -0,52% | - |
| 15.04.2024 | 39,30 | 39,80 | 37,70 | 38,60 | -1,53% | - |
| 12.04.2024 | 39,40 | 39,90 | 39,00 | 39,20 | -1,01% | - |
| 11.04.2024 | 38,60 | 39,70 | 38,60 | 39,60 | 2,06% | - |
| 10.04.2024 | 39,50 | 40,20 | 38,50 | 38,80 | -1,27% | - |
| 09.04.2024 | 39,10 | 39,40 | 38,70 | 39,30 | 0,77% | - |
| 08.04.2024 | 38,90 | 39,60 | 38,80 | 39,00 | 0,78% | - |
| 05.04.2024 | 38,90 | 40,30 | 38,60 | 38,70 | -0,26% | - |
| 04.04.2024 | 39,50 | 40,10 | 38,60 | 38,80 | -1,52% | - |
| 03.04.2024 | 39,70 | 40,00 | 38,40 | 39,40 | -0,51% | - |
| 02.04.2024 | 40,00 | 40,30 | 39,50 | 39,60 | -4,58% | - |
| 28.03.2024 | 40,90 | 53,25 | 29,55 | 41,50 | 1,10% | - |
| 27.03.2024 | 40,30 | 43,80 | 40,20 | 41,05 | 45,57% | - |
| 26.03.2024 | 39,50 | 40,30 | 28,20 | 28,20 | -0,35% | - |
| 25.03.2024 | 39,20 | 39,90 | 19,10 | 28,30 | -28,35% | - |
| 22.03.2024 | 39,70 | 40,10 | 28,40 | 39,50 | 39,33% | - |
| 21.03.2024 | 39,10 | 39,90 | 24,80 | 28,35 | -8,25% | - |
| 20.03.2024 | 38,90 | 42,00 | 28,75 | 30,90 | -0,32% | - |
| 19.03.2024 | 38,30 | 39,30 | 26,80 | 31,00 | 0,32% | - |
| 18.03.2024 | 38,50 | 39,10 | 30,90 | 30,90 | -8,85% | - |
| 15.03.2024 | 37,90 | 41,60 | 30,75 | 33,90 | 10,24% | - |
| 14.03.2024 | 38,70 | 40,20 | 30,65 | 30,75 | 0,16% | - |
| 13.03.2024 | 38,50 | 39,00 | 30,70 | 30,70 | -0,32% | - |
| 12.03.2024 | 38,90 | 41,80 | 27,80 | 30,80 | -20,82% | - |
| 11.03.2024 | 38,60 | 41,80 | 38,10 | 38,90 | 0,26% | - |
| 08.03.2024 | 38,70 | 39,40 | 36,20 | 38,80 | 0,52% | - |
| 07.03.2024 | 38,30 | 39,00 | 38,30 | 38,60 | 1,05% | - |
| 06.03.2024 | 37,60 | 38,40 | 36,40 | 38,20 | 1,06% | - |
| 05.03.2024 | 38,30 | 38,70 | 37,60 | 37,80 | -1,56% | - |
| 04.03.2024 | 38,60 | 39,30 | 38,40 | 38,40 | -1,54% | - |
| 01.03.2024 | 38,70 | 39,50 | 38,20 | 39,00 | 1,04% | - |
| 29.02.2024 | 38,50 | 39,20 | 38,30 | 38,60 | 0,52% | - |
| 28.02.2024 | 39,30 | 39,40 | 38,20 | 38,40 | -1,54% | - |
| 27.02.2024 | 39,10 | 39,50 | 36,10 | 39,00 | 0,00% | - |
| 26.02.2024 | 38,70 | 39,30 | 35,60 | 39,00 | 0,52% | - |
| 23.02.2024 | 38,50 | 39,10 | 38,20 | 38,80 | 1,04% | - |
| 22.02.2024 | 38,60 | 39,00 | 38,30 | 38,40 | -0,52% | - |
| 21.02.2024 | 38,10 | 39,00 | 35,80 | 38,60 | 1,58% | - |
| 20.02.2024 | 40,20 | 40,50 | 37,80 | 38,00 | -6,17% | - |
| 19.02.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,25% | - |
| 16.02.2024 | 40,90 | 41,10 | 40,30 | 40,40 | -0,98% | - |
| 15.02.2024 | 39,40 | 40,90 | 39,40 | 40,80 | 3,03% | 15,00 |
| 14.02.2024 | 38,30 | 39,90 | 38,30 | 39,60 | 3,66% | - |
| 13.02.2024 | 40,10 | 40,10 | 37,90 | 38,20 | -4,50% | - |
| 12.02.2024 | 39,10 | 40,30 | 38,90 | 40,00 | 2,56% | - |
| 09.02.2024 | 38,70 | 39,30 | 38,10 | 39,00 | 1,30% | - |
| 08.02.2024 | 38,70 | 38,90 | 38,10 | 38,50 | 0,00% | 1.500,00 |
| 07.02.2024 | 38,30 | 39,10 | 37,70 | 38,50 | 0,79% | - |
| 06.02.2024 | 37,50 | 39,10 | 35,60 | 38,20 | 2,14% | - |
| 05.02.2024 | 37,10 | 37,90 | 36,50 | 37,40 | 1,08% | - |
| 02.02.2024 | 36,50 | 38,30 | 35,70 | 37,00 | 1,65% | - |
| 01.02.2024 | 36,00 | 37,50 | 35,10 | 36,40 | 0,55% | - |
| 31.01.2024 | 35,70 | 37,90 | 35,70 | 36,20 | 1,69% | - |
| 30.01.2024 | 35,70 | 35,80 | 34,60 | 35,60 | 0,00% | - |
| 29.01.2024 | 34,80 | 35,80 | 34,80 | 35,60 | 1,71% | - |
| 26.01.2024 | 35,00 | 35,90 | 34,70 | 35,00 | -0,28% | - |
| 25.01.2024 | 34,30 | 35,30 | 34,30 | 35,10 | 2,33% | - |
| 24.01.2024 | 34,70 | 34,80 | 34,00 | 34,30 | -0,87% | - |
| 23.01.2024 | 34,60 | 35,50 | 34,40 | 34,60 | -0,57% | - |
| 22.01.2024 | 33,40 | 34,80 | 33,40 | 34,80 | 3,57% | - |
| 19.01.2024 | 33,30 | 33,60 | 32,90 | 33,60 | 1,20% | - |
| 18.01.2024 | 32,60 | 33,80 | 32,60 | 33,20 | 0,91% | - |
| 17.01.2024 | 33,10 | 34,20 | 32,70 | 32,90 | -0,60% | - |
| 16.01.2024 | 33,60 | 34,00 | 32,90 | 33,10 | -1,78% | - |
| 15.01.2024 | 33,70 | 33,90 | 33,70 | 33,70 | 0,30% | - |
| 12.01.2024 | 33,70 | 34,40 | 33,30 | 33,60 | -0,30% | - |
| 11.01.2024 | 33,70 | 33,80 | 33,10 | 33,70 | 0,30% | - |
| 10.01.2024 | 34,10 | 34,30 | 33,40 | 33,60 | -1,18% | - |
| 09.01.2024 | 34,30 | 34,50 | 33,60 | 34,00 | -1,16% | - |
| 08.01.2024 | 33,90 | 34,40 | 33,60 | 34,40 | 1,78% | - |
| 05.01.2024 | 34,10 | 34,10 | 33,60 | 33,80 | 0,00% | - |
| 04.01.2024 | 34,10 | 35,20 | 33,70 | 33,80 | -0,59% | - |
| 03.01.2024 | 35,00 | 35,70 | 34,00 | 34,00 | -3,41% | - |
| 02.01.2024 | 35,20 | 36,20 | 34,90 | 35,20 | -1,95% | - |
| 29.12.2023 | 35,70 | 35,90 | 35,70 | 35,90 | 0,84% | - |
| 28.12.2023 | 35,90 | 36,30 | 35,20 | 35,60 | -0,56% | - |
| 27.12.2023 | 36,20 | 36,50 | 35,50 | 35,80 | -0,28% | - |
| 22.12.2023 | 35,20 | 36,10 | 35,20 | 35,90 | 1,41% | - |
| 21.12.2023 | 35,10 | 35,80 | 34,80 | 35,40 | 1,14% | - |
| 20.12.2023 | 35,90 | 36,40 | 34,90 | 35,00 | -1,69% | - |
| 19.12.2023 | 35,20 | 35,90 | 35,20 | 35,60 | 1,71% | - |
| 18.12.2023 | 35,20 | 36,20 | 35,00 | 35,00 | -1,41% | - |
| 15.12.2023 | 35,40 | 36,30 | 35,40 | 35,50 | -0,28% | - |
| 14.12.2023 | 34,90 | 36,10 | 34,20 | 35,60 | 2,30% | - |