72,938$
2,61%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 71,15 | 73,04 | 71,15 | 72,64 | 2,19% | 504.670,00 |
| 18.04.2024 | 72,79 | 72,79 | 70,57 | 71,08 | -2,31% | 622.688,00 |
| 17.04.2024 | 77,57 | 77,73 | 72,66 | 72,76 | -6,07% | 938.187,00 |
| 16.04.2024 | 74,70 | 77,50 | 74,66 | 77,46 | 2,96% | 635.535,00 |
| 15.04.2024 | 75,03 | 76,34 | 74,32 | 75,23 | 0,87% | 611.446,00 |
| 12.04.2024 | 76,07 | 76,30 | 73,88 | 74,58 | -1,96% | 398.686,00 |
| 11.04.2024 | 80,31 | 80,54 | 75,96 | 76,07 | -4,54% | 515.721,00 |
| 10.04.2024 | 78,47 | 79,81 | 77,87 | 79,69 | -0,83% | 337.812,00 |
| 09.04.2024 | 78,63 | 80,65 | 78,63 | 80,36 | 2,43% | 236.719,00 |
| 08.04.2024 | 78,18 | 78,66 | 77,75 | 78,45 | 0,71% | 255.019,00 |
| 05.04.2024 | 77,51 | 78,08 | 77,37 | 77,90 | 0,03% | 281.929,00 |
| 04.04.2024 | 78,81 | 79,38 | 77,73 | 77,88 | -0,15% | 365.735,00 |
| 03.04.2024 | 77,49 | 78,81 | 77,19 | 78,00 | 0,65% | 276.546,00 |
| 02.04.2024 | 78,34 | 78,34 | 76,82 | 77,50 | -1,86% | 424.424,00 |
| 01.04.2024 | 80,08 | 80,08 | 78,43 | 78,97 | -1,39% | 385.707,00 |
| 28.03.2024 | 80,23 | 81,22 | 79,54 | 80,08 | -0,07% | 407.825,00 |
| 27.03.2024 | 77,81 | 80,20 | 77,27 | 80,14 | 3,96% | 528.085,00 |
| 26.03.2024 | 77,13 | 77,82 | 76,72 | 77,09 | 0,56% | 340.959,00 |
| 25.03.2024 | 75,80 | 77,92 | 75,09 | 76,66 | 1,28% | 561.428,00 |
| 22.03.2024 | 75,75 | 75,80 | 74,67 | 75,69 | 0,44% | 501.930,00 |
| 21.03.2024 | 76,39 | 76,58 | 74,80 | 75,36 | -0,96% | 736.635,00 |
| 20.03.2024 | 75,70 | 76,29 | 75,44 | 76,09 | -0,16% | 752.627,00 |
| 19.03.2024 | 76,21 | 76,73 | 75,73 | 76,21 | -0,26% | 537.920,00 |
| 18.03.2024 | 77,83 | 77,83 | 75,16 | 76,41 | -1,33% | 825.795,00 |
| 15.03.2024 | 78,32 | 78,91 | 76,68 | 77,44 | -1,61% | 835.557,00 |
| 14.03.2024 | 84,96 | 85,28 | 78,46 | 78,71 | -8,25% | 630.290,00 |
| 13.03.2024 | 84,99 | 86,96 | 84,99 | 85,79 | 0,99% | 432.508,00 |
| 12.03.2024 | 84,34 | 85,12 | 82,94 | 84,95 | 0,06% | 246.257,00 |
| 11.03.2024 | 84,92 | 85,46 | 83,66 | 84,90 | -0,15% | 404.790,00 |
| 08.03.2024 | 85,32 | 86,11 | 84,95 | 85,03 | 0,04% | 196.702,00 |
| 07.03.2024 | 85,04 | 86,39 | 84,67 | 85,00 | 0,48% | 216.304,00 |
| 06.03.2024 | 83,88 | 85,83 | 83,53 | 84,59 | 1,54% | 412.110,00 |
| 05.03.2024 | 83,13 | 83,54 | 82,22 | 83,31 | 0,58% | 390.870,00 |
| 04.03.2024 | 79,69 | 82,90 | 79,56 | 82,83 | 3,60% | 387.391,00 |
| 01.03.2024 | 80,24 | 80,27 | 79,11 | 79,95 | -0,46% | 374.134,00 |
| 29.02.2024 | 80,64 | 80,64 | 78,95 | 80,32 | 0,90% | 760.320,00 |
| 28.02.2024 | 80,22 | 81,06 | 79,11 | 79,60 | -1,09% | 404.092,00 |
| 27.02.2024 | 80,52 | 80,71 | 79,22 | 80,48 | 0,50% | 297.742,00 |
| 26.02.2024 | 80,29 | 81,05 | 79,15 | 80,08 | -0,89% | 421.002,00 |
| 23.02.2024 | 80,78 | 81,33 | 80,17 | 80,80 | -0,69% | 324.445,00 |
| 22.02.2024 | 81,12 | 81,59 | 80,49 | 81,36 | -0,16% | 402.125,00 |
| 21.02.2024 | 81,18 | 81,80 | 80,53 | 81,49 | 0,26% | 452.868,00 |
| 20.02.2024 | 80,97 | 81,64 | 80,26 | 81,28 | 0,32% | 531.131,00 |
| 16.02.2024 | 83,28 | 83,70 | 80,52 | 81,02 | -3,38% | 549.394,00 |
| 15.02.2024 | 83,34 | 84,91 | 83,25 | 83,85 | 1,05% | 447.541,00 |
| 14.02.2024 | 84,96 | 85,48 | 82,75 | 82,98 | -1,81% | 337.936,00 |
| 13.02.2024 | 85,18 | 86,72 | 84,47 | 84,51 | -3,59% | 775.627,00 |
| 12.02.2024 | 87,01 | 88,60 | 86,74 | 87,66 | 0,85% | 488.381,00 |
| 09.02.2024 | 84,21 | 87,03 | 84,21 | 86,92 | 2,90% | 571.798,00 |
| 08.02.2024 | 82,79 | 84,57 | 80,75 | 84,47 | 1,27% | 891.515,00 |
| 07.02.2024 | 83,53 | 83,83 | 82,36 | 83,41 | 0,01% | 549.092,00 |
| 06.02.2024 | 82,52 | 83,83 | 82,12 | 83,40 | 1,12% | 711.348,00 |
| 05.02.2024 | 80,42 | 84,17 | 80,27 | 82,48 | 1,94% | 906.694,00 |
| 02.02.2024 | 83,92 | 84,28 | 80,01 | 80,91 | -3,40% | 1.472.869,00 |
| 01.02.2024 | 83,75 | 86,70 | 82,29 | 83,76 | -12,38% | 2.904.011,00 |
| 31.01.2024 | 95,73 | 97,08 | 94,67 | 95,60 | 0,82% | 845.940,00 |
| 30.01.2024 | 94,53 | 95,74 | 92,87 | 94,82 | -0,16% | 636.141,00 |
| 29.01.2024 | 91,90 | 95,06 | 91,30 | 94,97 | 3,18% | 406.365,00 |
| 26.01.2024 | 93,99 | 95,06 | 91,25 | 92,04 | -1,86% | 321.490,00 |
| 25.01.2024 | 92,59 | 94,13 | 91,12 | 93,78 | 2,96% | 690.363,00 |
| 24.01.2024 | 94,52 | 96,42 | 91,05 | 91,08 | -7,34% | 1.598.449,00 |
| 23.01.2024 | 101,07 | 101,71 | 98,18 | 98,30 | -1,58% | 747.198,00 |
| 22.01.2024 | 102,82 | 103,81 | 99,72 | 99,88 | -1,88% | 724.710,00 |
| 19.01.2024 | 104,01 | 104,07 | 100,58 | 101,79 | -1,75% | 671.684,00 |
| 18.01.2024 | 110,18 | 110,40 | 97,96 | 103,60 | -5,41% | 1.045.146,00 |
| 17.01.2024 | 109,05 | 110,75 | 108,38 | 109,53 | -0,86% | 260.299,00 |
| 16.01.2024 | 110,10 | 111,10 | 109,57 | 110,48 | -0,95% | 287.845,00 |
| 12.01.2024 | 113,23 | 113,68 | 110,49 | 111,54 | -0,34% | 232.745,00 |
| 11.01.2024 | 112,18 | 112,68 | 110,28 | 111,92 | -0,52% | 245.696,00 |
| 10.01.2024 | 112,39 | 113,05 | 111,46 | 112,51 | 0,23% | 355.846,00 |
| 09.01.2024 | 110,43 | 113,00 | 110,43 | 112,25 | 0,62% | 406.314,00 |
| 08.01.2024 | 106,74 | 111,69 | 106,30 | 111,56 | 4,38% | 355.452,00 |
| 05.01.2024 | 108,02 | 109,53 | 106,87 | 106,88 | -2,05% | 262.240,00 |
| 04.01.2024 | 108,61 | 109,58 | 107,80 | 109,12 | 0,70% | 362.717,00 |
| 03.01.2024 | 108,86 | 109,20 | 106,98 | 108,36 | -1,61% | 552.011,00 |
| 02.01.2024 | 108,71 | 111,43 | 108,67 | 110,13 | 0,57% | 417.120,00 |
| 29.12.2023 | 111,19 | 111,88 | 109,35 | 109,51 | -2,03% | 247.580,00 |
| 28.12.2023 | 111,78 | 113,31 | 111,30 | 111,78 | -0,42% | 180.132,00 |
| 27.12.2023 | 113,71 | 114,80 | 111,52 | 112,25 | -1,21% | 278.783,00 |
| 26.12.2023 | 113,26 | 114,11 | 112,42 | 113,62 | 0,66% | 179.501,00 |
| 22.12.2023 | 112,28 | 113,31 | 111,37 | 112,88 | 1,53% | 272.380,00 |
| 21.12.2023 | 109,54 | 111,73 | 109,00 | 111,18 | 2,56% | 320.741,00 |
| 20.12.2023 | 110,34 | 111,06 | 108,20 | 108,41 | -1,93% | 389.590,00 |
| 19.12.2023 | 109,79 | 112,23 | 109,39 | 110,54 | 1,45% | 351.242,00 |
| 18.12.2023 | 113,22 | 113,25 | 108,93 | 108,96 | -3,73% | 549.728,00 |
| 15.12.2023 | 115,12 | 115,82 | 111,82 | 113,18 | -1,63% | 989.447,00 |
| 14.12.2023 | 115,55 | 117,27 | 113,79 | 115,05 | 3,36% | 571.852,00 |
| 13.12.2023 | 108,86 | 111,62 | 106,64 | 111,31 | 2,29% | 338.074,00 |
| 12.12.2023 | 108,12 | 110,03 | 107,34 | 108,82 | 0,37% | 231.808,00 |
| 11.12.2023 | 109,26 | 109,90 | 108,01 | 108,42 | -0,87% | 341.803,00 |
| 08.12.2023 | 109,56 | 110,78 | 108,72 | 109,37 | -0,19% | 213.190,00 |
| 07.12.2023 | 108,37 | 109,78 | 107,53 | 109,58 | 1,14% | 250.362,00 |
| 06.12.2023 | 109,29 | 109,65 | 108,09 | 108,35 | -0,09% | 204.907,00 |
| 05.12.2023 | 111,05 | 111,40 | 107,21 | 108,45 | -2,74% | 331.132,00 |
| 04.12.2023 | 108,75 | 111,70 | 108,75 | 111,51 | 1,72% | 386.942,00 |
| 01.12.2023 | 107,27 | 109,92 | 106,93 | 109,62 | 2,19% | 225.600,00 |
| 30.11.2023 | 106,52 | 107,82 | 104,77 | 107,27 | 0,95% | 206.785,00 |
| 29.11.2023 | 107,82 | 109,24 | 106,03 | 106,26 | -0,98% | 243.146,00 |
| 28.11.2023 | 107,51 | 109,18 | 106,96 | 107,31 | -0,57% | 231.971,00 |
| 27.11.2023 | 108,07 | 108,25 | 107,16 | 107,93 | -0,82% | 281.761,00 |