45,181$
1,35%
Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 44,84 | 45,68 | 44,84 | 45,17 | 1,32% | - |
| 14.05.2024 | 44,76 | 44,90 | 44,18 | 44,58 | 0,81% | 114.819,00 |
| 13.05.2024 | 44,75 | 44,75 | 44,08 | 44,22 | -0,27% | 109.749,00 |
| 10.05.2024 | 44,40 | 44,64 | 44,08 | 44,34 | -0,25% | 181.634,00 |
| 09.05.2024 | 43,87 | 44,55 | 43,82 | 44,45 | 1,23% | 97.876,00 |
| 08.05.2024 | 43,13 | 44,00 | 43,13 | 43,91 | 1,20% | 180.171,00 |
| 07.05.2024 | 43,33 | 43,97 | 43,32 | 43,39 | 0,09% | 115.484,00 |
| 06.05.2024 | 42,85 | 43,50 | 42,85 | 43,35 | 1,86% | 88.120,00 |
| 03.05.2024 | 42,72 | 42,82 | 42,14 | 42,56 | 1,26% | 89.074,00 |
| 02.05.2024 | 41,62 | 42,04 | 41,27 | 42,03 | 1,79% | 117.421,00 |
| 01.05.2024 | 41,26 | 42,17 | 41,16 | 41,29 | 0,05% | 90.052,00 |
| 30.04.2024 | 42,00 | 42,21 | 41,27 | 41,27 | -2,16% | 132.236,00 |
| 29.04.2024 | 41,99 | 42,35 | 41,99 | 42,18 | 0,60% | 62.184,00 |
| 26.04.2024 | 41,23 | 42,17 | 41,23 | 41,93 | 1,75% | 81.961,00 |
| 25.04.2024 | 41,22 | 41,24 | 40,48 | 41,21 | -1,32% | 237.232,00 |
| 24.04.2024 | 41,38 | 41,87 | 41,21 | 41,76 | 0,58% | 149.601,00 |
| 23.04.2024 | 40,78 | 41,63 | 40,78 | 41,52 | 1,54% | 123.002,00 |
| 22.04.2024 | 41,09 | 41,34 | 40,82 | 40,89 | -0,20% | 138.763,00 |
| 19.04.2024 | 40,45 | 41,06 | 40,45 | 40,97 | 0,61% | 145.486,00 |
| 18.04.2024 | 40,55 | 41,01 | 40,20 | 40,72 | 1,17% | 165.605,00 |
| 17.04.2024 | 41,28 | 41,28 | 40,21 | 40,25 | -1,32% | 160.824,00 |
| 16.04.2024 | 40,80 | 41,23 | 40,47 | 40,79 | -0,58% | 104.989,00 |
| 15.04.2024 | 42,01 | 42,01 | 40,65 | 41,03 | -1,70% | 112.777,00 |
| 12.04.2024 | 42,11 | 42,12 | 41,54 | 41,74 | -1,49% | 89.775,00 |
| 11.04.2024 | 42,11 | 42,58 | 41,88 | 42,37 | 1,34% | 89.531,00 |
| 10.04.2024 | 41,86 | 41,94 | 41,34 | 41,81 | -1,99% | 145.765,00 |
| 09.04.2024 | 42,40 | 42,71 | 42,00 | 42,66 | 0,80% | 87.100,00 |
| 08.04.2024 | 42,19 | 42,75 | 42,07 | 42,32 | 1,00% | 64.866,00 |
| 05.04.2024 | 42,04 | 42,50 | 41,73 | 41,90 | -0,43% | 106.274,00 |
| 04.04.2024 | 43,31 | 43,46 | 41,86 | 42,08 | -1,38% | 105.312,00 |
| 03.04.2024 | 42,42 | 43,06 | 42,42 | 42,67 | -0,16% | 67.235,00 |
| 02.04.2024 | 42,66 | 43,00 | 42,53 | 42,74 | -0,84% | 101.678,00 |
| 01.04.2024 | 44,76 | 44,76 | 43,00 | 43,10 | -3,43% | 109.965,00 |
| 28.03.2024 | 44,18 | 44,97 | 44,10 | 44,63 | 0,95% | 154.791,00 |
| 27.03.2024 | 43,91 | 44,34 | 43,50 | 44,21 | 1,73% | 89.129,00 |
| 26.03.2024 | 43,25 | 43,60 | 42,98 | 43,46 | 1,57% | 109.551,00 |
| 25.03.2024 | 42,84 | 43,21 | 42,33 | 42,79 | 0,35% | 129.524,00 |
| 22.03.2024 | 42,94 | 43,39 | 42,13 | 42,64 | -0,37% | 135.907,00 |
| 21.03.2024 | 42,81 | 43,29 | 42,80 | 42,80 | 0,42% | 129.159,00 |
| 20.03.2024 | 42,12 | 43,06 | 41,89 | 42,62 | 1,07% | 84.516,00 |
| 19.03.2024 | 41,43 | 42,31 | 41,28 | 42,17 | 1,61% | 65.607,00 |
| 18.03.2024 | 41,61 | 42,22 | 41,33 | 41,50 | -0,60% | 156.289,00 |
| 15.03.2024 | 40,92 | 41,96 | 40,92 | 41,75 | 1,61% | 157.107,00 |
| 14.03.2024 | 42,00 | 42,18 | 40,82 | 41,09 | -2,45% | 75.982,00 |
| 13.03.2024 | 41,87 | 42,50 | 41,87 | 42,12 | 0,24% | 60.040,00 |
| 12.03.2024 | 42,14 | 42,31 | 41,66 | 42,02 | -0,57% | 60.749,00 |
| 11.03.2024 | 42,44 | 42,44 | 41,66 | 42,26 | -0,42% | 80.270,00 |
| 08.03.2024 | 42,80 | 43,14 | 42,25 | 42,44 | 0,19% | 130.599,00 |
| 07.03.2024 | 41,86 | 42,42 | 41,83 | 42,36 | 1,78% | 91.255,00 |
| 06.03.2024 | 41,47 | 41,67 | 41,20 | 41,62 | 1,59% | 117.804,00 |
| 05.03.2024 | 41,51 | 41,88 | 40,87 | 40,97 | -1,63% | 82.316,00 |
| 04.03.2024 | 42,32 | 42,73 | 41,65 | 41,65 | -1,37% | 135.554,00 |
| 01.03.2024 | 41,91 | 42,29 | 41,46 | 42,23 | 1,11% | 210.824,00 |
| 29.02.2024 | 42,25 | 42,48 | 41,48 | 41,77 | 0,61% | 149.656,00 |
| 28.02.2024 | 42,03 | 42,69 | 41,49 | 41,51 | -2,09% | 97.203,00 |
| 27.02.2024 | 42,67 | 42,81 | 41,85 | 42,40 | -0,11% | 139.447,00 |
| 26.02.2024 | 41,82 | 42,49 | 41,69 | 42,44 | 1,22% | 155.682,00 |
| 23.02.2024 | 41,60 | 42,29 | 41,27 | 41,93 | 0,72% | 173.422,00 |
| 22.02.2024 | 41,66 | 42,36 | 41,53 | 41,63 | -0,55% | 117.280,00 |
| 21.02.2024 | 41,21 | 41,88 | 40,90 | 41,86 | 1,70% | 162.750,00 |
| 20.02.2024 | 42,83 | 42,92 | 40,89 | 41,16 | -5,53% | 383.296,00 |
| 16.02.2024 | 43,63 | 44,08 | 43,44 | 43,57 | -0,84% | 142.634,00 |
| 15.02.2024 | 42,93 | 43,98 | 42,51 | 43,94 | 3,41% | 137.525,00 |
| 14.02.2024 | 41,57 | 42,64 | 41,50 | 42,49 | 3,91% | 149.781,00 |
| 13.02.2024 | 41,68 | 41,84 | 40,59 | 40,89 | -4,91% | 259.955,00 |
| 12.02.2024 | 41,91 | 43,37 | 41,91 | 43,00 | 2,23% | 186.342,00 |
| 09.02.2024 | 41,65 | 42,37 | 41,39 | 42,06 | 1,18% | 117.106,00 |
| 08.02.2024 | 41,65 | 41,77 | 41,04 | 41,57 | 0,02% | 293.149,00 |
| 07.02.2024 | 41,45 | 41,98 | 40,67 | 41,56 | 1,07% | 187.729,00 |
| 06.02.2024 | 40,08 | 41,96 | 39,88 | 41,12 | 2,26% | 305.968,00 |
| 05.02.2024 | 39,33 | 40,57 | 39,25 | 40,21 | 0,70% | 309.199,00 |
| 02.02.2024 | 39,05 | 40,02 | 38,39 | 39,93 | 1,04% | 191.907,00 |
| 01.02.2024 | 39,07 | 39,52 | 37,92 | 39,52 | 1,18% | 269.217,00 |
| 31.01.2024 | 40,91 | 41,11 | 39,06 | 39,06 | 1,19% | 473.222,00 |
| 30.01.2024 | 38,37 | 38,78 | 38,13 | 38,60 | 0,00% | 97.122,00 |
| 29.01.2024 | 38,01 | 38,76 | 37,50 | 38,60 | 1,39% | 86.833,00 |
| 26.01.2024 | 38,43 | 38,52 | 37,76 | 38,07 | -0,08% | 67.035,00 |
| 25.01.2024 | 37,86 | 38,20 | 37,37 | 38,10 | 2,12% | 102.368,00 |
| 24.01.2024 | 38,06 | 38,06 | 37,03 | 37,31 | -0,69% | 67.068,00 |
| 23.01.2024 | 38,28 | 38,29 | 37,52 | 37,57 | -0,92% | 92.781,00 |
| 22.01.2024 | 36,94 | 37,92 | 36,93 | 37,92 | 3,69% | 141.758,00 |
| 19.01.2024 | 36,37 | 36,57 | 35,85 | 36,57 | 1,33% | 87.939,00 |
| 18.01.2024 | 36,09 | 36,64 | 35,53 | 36,09 | 0,98% | 146.753,00 |
| 17.01.2024 | 35,57 | 37,27 | 35,50 | 35,74 | -0,69% | 103.233,00 |
| 16.01.2024 | 36,69 | 36,69 | 35,87 | 35,99 | -2,49% | 222.086,00 |
| 12.01.2024 | 37,53 | 37,53 | 36,50 | 36,91 | -0,16% | 79.273,00 |
| 11.01.2024 | 36,70 | 37,04 | 36,25 | 36,97 | 0,33% | 122.373,00 |
| 10.01.2024 | 36,97 | 37,34 | 36,55 | 36,85 | -0,83% | 84.737,00 |
| 09.01.2024 | 37,02 | 37,33 | 36,74 | 37,16 | -1,04% | 126.287,00 |
| 08.01.2024 | 37,05 | 37,61 | 36,98 | 37,55 | 1,68% | 110.855,00 |
| 05.01.2024 | 36,75 | 37,25 | 36,75 | 36,93 | -0,32% | 127.097,00 |
| 04.01.2024 | 37,29 | 37,51 | 36,85 | 37,05 | -0,35% | 181.241,00 |
| 03.01.2024 | 38,28 | 38,28 | 37,17 | 37,18 | -3,65% | 128.221,00 |
| 02.01.2024 | 38,70 | 39,04 | 38,21 | 38,59 | -1,10% | 88.815,00 |
| 29.12.2023 | 39,19 | 39,58 | 38,97 | 39,02 | -1,22% | 95.766,00 |
| 28.12.2023 | 39,53 | 39,87 | 39,36 | 39,50 | -0,73% | 71.646,00 |
| 27.12.2023 | 40,29 | 40,30 | 39,53 | 39,79 | -0,82% | 70.666,00 |
| 26.12.2023 | 39,77 | 40,39 | 39,41 | 40,12 | 1,36% | 130.915,00 |
| 22.12.2023 | 39,28 | 39,72 | 39,00 | 39,58 | 1,62% | 60.747,00 |
| 21.12.2023 | 38,56 | 39,32 | 38,17 | 38,95 | 1,88% | 116.672,00 |