Echtzeit-Aktienkurs Colfax Corp.
Bid:
Ask:
Aktienkurse zur Colfax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,52 | 45,39 | 0,00 | 44,37 | -1,48% | - |
| 25.02.2021 | 45,57 | 45,64 | 44,37 | 45,03 | -2,55% | - |
| 24.02.2021 | 46,25 | 46,31 | 46,21 | 46,21 | 2,95% | - |
| 23.02.2021 | 44,88 | 45,38 | 44,24 | 44,89 | 0,00% | - |
| 22.02.2021 | 44,43 | 45,52 | 44,34 | 44,89 | 3,05% | - |
| 19.02.2021 | 42,77 | 44,15 | 42,61 | 43,56 | 7,73% | - |
| 18.02.2021 | 39,76 | 41,09 | 39,09 | 40,43 | 5,73% | - |
| 17.02.2021 | 38,20 | 38,27 | 38,15 | 38,24 | -2,93% | - |
| 16.02.2021 | 40,81 | 40,91 | 39,28 | 39,40 | -3,28% | - |
| 12.02.2021 | 39,80 | 40,88 | 39,73 | 40,73 | 1,93% | - |
| 11.02.2021 | 40,02 | 40,18 | 38,87 | 39,96 | 0,24% | - |
| 10.02.2021 | 40,20 | 40,49 | 39,62 | 39,87 | -1,46% | - |
| 09.02.2021 | 40,09 | 40,72 | 39,77 | 40,46 | -0,04% | - |
| 08.02.2021 | 40,18 | 40,66 | 39,93 | 40,47 | 2,15% | - |
| 05.02.2021 | 39,28 | 39,77 | 39,12 | 39,62 | 1,25% | - |
| 04.02.2021 | 39,54 | 39,86 | 38,88 | 39,13 | 0,51% | - |
| 03.02.2021 | 37,88 | 39,14 | 37,79 | 38,93 | 2,43% | - |
| 02.02.2021 | 38,39 | 38,67 | 37,66 | 38,01 | -1,13% | - |
| 01.02.2021 | 37,39 | 38,53 | 0,00 | 38,44 | 3,47% | - |
| 29.01.2021 | 38,88 | 38,93 | 37,06 | 37,15 | -3,87% | - |
| 28.01.2021 | 41,12 | 41,19 | 0,00 | 38,65 | -5,42% | - |
| 27.01.2021 | 41,39 | 42,47 | 40,19 | 40,86 | 0,64% | - |
| 26.01.2021 | 40,63 | 40,72 | 40,49 | 40,60 | 1,25% | - |
| 25.01.2021 | 40,42 | 40,52 | 39,50 | 40,10 | -1,22% | - |
| 22.01.2021 | 39,82 | 40,68 | 39,63 | 40,60 | 1,18% | - |
| 21.01.2021 | 40,07 | 40,38 | 39,45 | 40,12 | -0,21% | - |
| 20.01.2021 | 39,98 | 40,78 | 39,60 | 40,21 | 1,40% | - |
| 19.01.2021 | 39,41 | 39,97 | 39,27 | 39,65 | 2,42% | - |
| 15.01.2021 | 38,28 | 39,15 | 38,16 | 38,72 | -2,17% | - |
| 14.01.2021 | 39,53 | 40,03 | 39,14 | 39,58 | 0,37% | - |
| 13.01.2021 | 39,56 | 40,49 | 39,05 | 39,43 | -2,88% | - |
| 12.01.2021 | 40,28 | 40,76 | 40,02 | 40,60 | 2,38% | - |
| 11.01.2021 | 39,66 | 39,66 | 39,66 | 39,66 | 0,58% | - |
| 08.01.2021 | 39,17 | 39,76 | 38,53 | 39,43 | -2,85% | - |
| 07.01.2021 | 40,73 | 41,07 | 40,16 | 40,58 | 1,01% | - |
| 06.01.2021 | 39,61 | 40,81 | 39,43 | 40,18 | 5,65% | - |
| 05.01.2021 | 37,99 | 38,65 | 37,70 | 38,03 | 2,67% | - |
| 04.01.2021 | 38,11 | 38,14 | 36,58 | 37,04 | -3,33% | - |
| 31.12.2020 | 38,18 | 38,57 | 37,91 | 38,31 | 0,94% | - |
| 30.12.2020 | 37,47 | 38,29 | 37,06 | 37,96 | 3,46% | - |
| 29.12.2020 | 36,80 | 36,89 | 36,29 | 36,69 | -0,80% | - |
| 28.12.2020 | 37,48 | 37,48 | 36,18 | 36,98 | 0,01% | - |
| 24.12.2020 | 36,65 | 37,81 | 36,34 | 36,98 | 0,79% | - |
| 23.12.2020 | 36,61 | 37,20 | 36,56 | 36,69 | 1,28% | - |
| 22.12.2020 | 36,61 | 36,78 | 36,13 | 36,22 | -0,25% | - |
| 21.12.2020 | 35,36 | 36,61 | 35,28 | 36,31 | -0,56% | - |
| 18.12.2020 | 36,62 | 36,97 | 36,18 | 36,52 | -2,65% | - |
| 17.12.2020 | 36,97 | 37,51 | 33,28 | 37,51 | 1,43% | - |
| 16.12.2020 | 36,32 | 37,38 | 35,98 | 36,98 | 1,12% | - |
| 15.12.2020 | 36,13 | 37,01 | 36,06 | 36,57 | 0,22% | - |
| 14.12.2020 | 35,95 | 40,03 | 35,94 | 36,49 | -1,83% | - |
| 11.12.2020 | 37,52 | 37,64 | 36,93 | 37,17 | -1,93% | - |
| 10.12.2020 | 38,09 | 38,13 | 37,54 | 37,90 | 0,44% | - |
| 09.12.2020 | 38,15 | 38,15 | 37,29 | 37,74 | 1,56% | - |
| 08.12.2020 | 37,68 | 38,39 | 37,16 | 37,16 | -0,58% | - |
| 07.12.2020 | 37,64 | 37,95 | 37,21 | 37,37 | -1,55% | - |
| 04.12.2020 | 37,82 | 38,34 | 37,75 | 37,96 | 2,54% | - |
| 03.12.2020 | 36,53 | 37,55 | 36,41 | 37,02 | 1,80% | - |
| 02.12.2020 | 36,13 | 37,20 | 35,96 | 36,37 | -0,18% | - |
| 01.12.2020 | 37,08 | 37,14 | 36,36 | 36,43 | 1,42% | - |
| 30.11.2020 | 36,32 | 36,52 | 35,88 | 35,92 | -64,55% | - |
| 27.11.2020 | 37,69 | 106,61 | 35,65 | 101,32 | 165,60% | - |
| 25.11.2020 | 37,96 | 38,49 | 37,89 | 38,15 | 1,52% | - |
| 24.11.2020 | 37,84 | 38,08 | 37,31 | 37,58 | 2,44% | - |
| 23.11.2020 | 36,05 | 36,95 | 36,05 | 36,68 | 3,37% | - |
| 20.11.2020 | 35,67 | 35,74 | 35,24 | 35,49 | 0,23% | - |
| 19.11.2020 | 35,15 | 36,17 | 34,97 | 35,41 | -0,73% | - |
| 18.11.2020 | 35,42 | 36,34 | 35,18 | 35,67 | 4,27% | - |
| 17.11.2020 | 33,53 | 34,21 | 33,53 | 34,21 | -1,06% | - |
| 16.11.2020 | 34,93 | 35,45 | 34,44 | 34,57 | 2,13% | - |
| 13.11.2020 | 33,93 | 34,09 | 33,11 | 33,85 | 4,67% | - |
| 12.11.2020 | 32,48 | 33,28 | 31,85 | 32,34 | -5,51% | - |
| 11.11.2020 | 34,23 | 34,57 | 0,00 | 34,23 | -1,64% | - |
| 10.11.2020 | 34,87 | 35,26 | 34,46 | 34,80 | 1,35% | - |
| 09.11.2020 | 32,92 | 35,26 | 32,92 | 34,33 | 16,08% | - |
| 06.11.2020 | 29,81 | 30,29 | 29,52 | 29,58 | -0,49% | - |
| 05.11.2020 | 29,61 | 30,20 | 29,29 | 29,72 | 3,10% | - |
| 04.11.2020 | 28,34 | 29,12 | 28,02 | 28,83 | -1,39% | - |
| 03.11.2020 | 28,73 | 29,50 | 28,59 | 29,23 | 6,83% | - |
| 02.11.2020 | 27,96 | 28,43 | 27,11 | 27,36 | 0,64% | - |
| 30.10.2020 | 27,35 | 27,59 | 26,48 | 27,19 | -0,51% | - |
| 29.10.2020 | 28,11 | 28,60 | 27,12 | 27,33 | -3,68% | - |
| 28.10.2020 | 28,98 | 29,44 | 28,03 | 28,37 | -3,90% | - |
| 27.10.2020 | 30,00 | 30,00 | 28,93 | 29,52 | -2,41% | - |
| 26.10.2020 | 30,54 | 30,78 | 30,01 | 30,25 | -5,32% | - |
| 23.10.2020 | 32,11 | 32,23 | 31,56 | 31,95 | -0,84% | - |
| 22.10.2020 | 31,40 | 32,32 | 30,98 | 32,22 | 2,27% | - |
| 21.10.2020 | 31,63 | 32,06 | 30,84 | 31,51 | -2,10% | - |
| 20.10.2020 | 31,97 | 32,18 | 31,40 | 32,18 | 2,89% | - |
| 19.10.2020 | 31,78 | 32,06 | 0,00 | 31,28 | -1,37% | - |
| 16.10.2020 | 32,26 | 32,47 | 31,35 | 31,71 | -2,40% | - |
| 15.10.2020 | 31,12 | 32,49 | 31,01 | 32,49 | 3,11% | - |
| 14.10.2020 | 32,00 | 32,05 | 31,19 | 31,51 | 0,24% | - |
| 13.10.2020 | 32,06 | 32,06 | 31,19 | 31,44 | -2,06% | - |
| 12.10.2020 | 32,65 | 32,98 | 32,03 | 32,10 | -0,08% | - |
| 09.10.2020 | 32,31 | 32,56 | 31,88 | 32,12 | -0,03% | - |
| 08.10.2020 | 0,00 | 32,66 | 0,00 | 32,13 | -0,85% | - |
| 07.10.2020 | 33,03 | 33,27 | 32,05 | 32,41 | 1,95% | - |
| 06.10.2020 | 32,76 | 33,33 | 31,65 | 31,79 | -2,75% | - |
| 05.10.2020 | 32,30 | 32,70 | 32,30 | 32,69 | 4,76% | - |