Echtzeit-Aktienkurs Columbus McKinnon Corp/NY
Bid:
Ask:
Aktienkurse zur Columbus McKinnon Corp/NY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 49,59 | 51,88 | 0,00 | 50,30 | 1,88% | - |
| 25.02.2021 | 49,38 | 49,50 | 49,25 | 49,37 | -1,98% | - |
| 24.02.2021 | 49,46 | 51,19 | 0,00 | 50,37 | 2,86% | - |
| 23.02.2021 | 48,83 | 49,76 | 48,18 | 48,97 | -0,31% | - |
| 22.02.2021 | 48,11 | 49,42 | 47,82 | 49,12 | 2,14% | - |
| 19.02.2021 | 47,59 | 48,35 | 47,48 | 48,09 | 1,69% | - |
| 18.02.2021 | 46,95 | 47,87 | 46,30 | 47,29 | -1,15% | - |
| 17.02.2021 | 47,83 | 47,90 | 47,70 | 47,84 | 0,81% | - |
| 16.02.2021 | 47,83 | 48,20 | 47,05 | 47,45 | -0,60% | - |
| 12.02.2021 | 47,48 | 48,10 | 47,18 | 47,74 | 0,07% | - |
| 11.02.2021 | 48,04 | 48,14 | 47,18 | 47,70 | -1,08% | - |
| 10.02.2021 | 48,49 | 48,64 | 47,00 | 48,22 | -1,07% | - |
| 09.02.2021 | 48,72 | 49,16 | 47,11 | 48,74 | -0,59% | - |
| 08.02.2021 | 47,74 | 49,26 | 47,63 | 49,03 | 4,26% | - |
| 05.02.2021 | 46,88 | 47,89 | 46,58 | 47,03 | 1,58% | - |
| 04.02.2021 | 46,08 | 47,06 | 45,31 | 46,30 | 0,04% | - |
| 03.02.2021 | 46,10 | 47,00 | 45,35 | 46,28 | 0,02% | - |
| 02.02.2021 | 46,27 | 46,27 | 46,27 | 46,27 | 1,96% | - |
| 01.02.2021 | 45,31 | 46,04 | 44,39 | 45,38 | 5,29% | - |
| 29.01.2021 | 42,20 | 44,03 | 42,02 | 43,10 | 3,76% | - |
| 28.01.2021 | 41,57 | 42,35 | 40,62 | 41,54 | 2,19% | - |
| 27.01.2021 | 41,57 | 41,70 | 39,71 | 40,65 | -3,40% | - |
| 26.01.2021 | 42,20 | 42,39 | 41,41 | 42,08 | 0,14% | - |
| 25.01.2021 | 42,28 | 42,28 | 41,96 | 42,02 | -3,14% | - |
| 22.01.2021 | 42,32 | 43,87 | 42,25 | 43,38 | 0,15% | - |
| 21.01.2021 | 43,38 | 43,65 | 42,12 | 43,31 | -0,23% | - |
| 20.01.2021 | 42,85 | 44,20 | 42,20 | 43,41 | 3,99% | - |
| 19.01.2021 | 41,35 | 41,98 | 41,22 | 41,75 | 3,06% | - |
| 15.01.2021 | 39,69 | 41,01 | 39,40 | 40,51 | -1,38% | - |
| 14.01.2021 | 42,37 | 42,81 | 41,01 | 41,07 | -0,85% | - |
| 13.01.2021 | 41,82 | 42,01 | 41,08 | 41,42 | -3,11% | - |
| 12.01.2021 | 43,00 | 43,44 | 42,00 | 42,75 | 1,36% | - |
| 11.01.2021 | 42,25 | 42,48 | 41,74 | 42,18 | 0,36% | - |
| 08.01.2021 | 42,26 | 42,53 | 41,12 | 42,03 | -1,75% | - |
| 07.01.2021 | 42,09 | 43,06 | 41,99 | 42,78 | 0,74% | - |
| 06.01.2021 | 40,88 | 42,87 | 40,70 | 42,46 | 8,90% | - |
| 05.01.2021 | 38,94 | 39,57 | 38,74 | 38,99 | 0,84% | - |
| 04.01.2021 | 38,86 | 39,09 | 37,61 | 38,67 | 0,10% | - |
| 31.12.2020 | 39,24 | 39,57 | 38,38 | 38,63 | -1,83% | - |
| 30.12.2020 | 39,02 | 40,31 | 38,83 | 39,35 | 1,68% | - |
| 29.12.2020 | 39,41 | 39,47 | 38,03 | 38,70 | -0,58% | - |
| 28.12.2020 | 40,15 | 40,41 | 38,92 | 38,92 | -1,57% | - |
| 24.12.2020 | 39,86 | 40,63 | 39,45 | 39,54 | -0,98% | - |
| 23.12.2020 | 39,38 | 39,93 | 39,11 | 39,93 | 2,44% | - |
| 22.12.2020 | 39,13 | 39,60 | 38,66 | 38,98 | 0,13% | - |
| 21.12.2020 | 38,80 | 39,71 | 38,35 | 38,93 | -3,91% | - |
| 18.12.2020 | 42,00 | 42,17 | 40,12 | 40,52 | -4,24% | - |
| 17.12.2020 | 42,96 | 43,15 | 42,02 | 42,31 | -0,13% | - |
| 16.12.2020 | 42,38 | 42,69 | 42,07 | 42,37 | 0,46% | - |
| 15.12.2020 | 41,30 | 42,63 | 41,30 | 42,17 | 4,29% | - |
| 14.12.2020 | 40,64 | 40,88 | 40,29 | 40,44 | 0,37% | - |
| 11.12.2020 | 40,47 | 40,63 | 39,66 | 40,29 | -0,75% | - |
| 10.12.2020 | 40,58 | 40,82 | 40,25 | 40,59 | -0,62% | - |
| 09.12.2020 | 41,44 | 41,46 | 40,17 | 40,85 | 0,89% | - |
| 08.12.2020 | 40,72 | 41,81 | 40,30 | 40,49 | 1,44% | - |
| 07.12.2020 | 39,91 | 39,91 | 39,91 | 39,91 | -0,55% | - |
| 04.12.2020 | 40,06 | 40,36 | 39,67 | 40,13 | 2,61% | - |
| 03.12.2020 | 38,76 | 39,35 | 38,63 | 39,11 | 0,92% | - |
| 02.12.2020 | 39,49 | 39,64 | 38,67 | 38,76 | 0,81% | - |
| 01.12.2020 | 38,57 | 38,87 | 38,07 | 38,45 | 1,91% | - |
| 30.11.2020 | 0,00 | 38,04 | 0,00 | 37,73 | 0,71% | - |
| 27.11.2020 | 37,79 | 38,97 | 32,90 | 37,46 | -2,05% | - |
| 25.11.2020 | 37,28 | 38,49 | 37,16 | 38,25 | -0,65% | - |
| 24.11.2020 | 37,68 | 38,90 | 37,60 | 38,50 | 5,68% | - |
| 23.11.2020 | 36,84 | 37,01 | 36,28 | 36,43 | 1,24% | - |
| 20.11.2020 | 36,43 | 36,60 | 35,51 | 35,98 | -4,22% | - |
| 19.11.2020 | 37,28 | 37,62 | 37,04 | 37,57 | -1,31% | - |
| 18.11.2020 | 38,54 | 39,01 | 37,93 | 38,07 | 1,22% | - |
| 17.11.2020 | 37,78 | 38,96 | 37,22 | 37,61 | -2,22% | - |
| 16.11.2020 | 38,75 | 39,00 | 38,27 | 38,46 | 4,85% | - |
| 13.11.2020 | 36,60 | 37,09 | 35,77 | 36,68 | 2,17% | - |
| 12.11.2020 | 36,19 | 37,20 | 35,61 | 35,90 | -4,01% | - |
| 11.11.2020 | 37,77 | 37,92 | 36,70 | 37,40 | -1,06% | - |
| 10.11.2020 | 38,06 | 39,08 | 37,75 | 37,80 | 2,27% | - |
| 09.11.2020 | 38,22 | 38,90 | 36,85 | 36,96 | 7,55% | - |
| 06.11.2020 | 34,87 | 35,16 | 34,21 | 34,37 | -0,98% | - |
| 05.11.2020 | 34,92 | 35,38 | 34,40 | 34,71 | 2,16% | - |
| 04.11.2020 | 32,91 | 35,04 | 32,91 | 33,97 | -4,86% | - |
| 03.11.2020 | 35,43 | 36,43 | 34,92 | 35,71 | 3,36% | - |
| 02.11.2020 | 34,85 | 34,85 | 33,80 | 34,55 | 2,33% | - |
| 30.10.2020 | 34,29 | 35,10 | 33,13 | 33,76 | -2,07% | - |
| 29.10.2020 | 34,73 | 36,03 | 34,43 | 34,48 | 0,36% | - |
| 28.10.2020 | 34,66 | 34,89 | 34,07 | 34,35 | -2,91% | - |
| 27.10.2020 | 36,07 | 36,17 | 34,91 | 35,38 | -3,50% | - |
| 26.10.2020 | 36,40 | 36,84 | 36,18 | 36,67 | -4,09% | - |
| 23.10.2020 | 37,34 | 38,23 | 36,79 | 38,23 | -0,01% | - |
| 22.10.2020 | 37,96 | 38,24 | 36,86 | 38,24 | -1,52% | - |
| 21.10.2020 | 37,87 | 38,83 | 37,26 | 38,83 | 0,31% | - |
| 20.10.2020 | 37,79 | 38,71 | 37,53 | 38,71 | 0,70% | - |
| 19.10.2020 | 37,40 | 38,44 | 37,08 | 38,44 | 1,42% | - |
| 16.10.2020 | 36,77 | 37,90 | 36,76 | 37,90 | 3,13% | - |
| 15.10.2020 | 35,59 | 36,88 | 35,51 | 36,75 | 4,05% | - |
| 14.10.2020 | 37,42 | 37,59 | 35,32 | 35,32 | -2,81% | - |
| 13.10.2020 | 37,64 | 37,72 | 36,27 | 36,34 | -2,47% | - |
| 12.10.2020 | 36,51 | 37,51 | 36,51 | 37,26 | 1,42% | - |
| 09.10.2020 | 36,58 | 36,91 | 35,75 | 36,74 | 0,81% | - |
| 08.10.2020 | 36,63 | 37,16 | 36,21 | 36,44 | -0,03% | - |
| 07.10.2020 | 35,55 | 36,92 | 35,55 | 36,45 | 5,27% | - |
| 06.10.2020 | 34,17 | 35,90 | 34,17 | 34,63 | 3,40% | - |
| 05.10.2020 | 34,06 | 34,53 | 33,49 | 33,49 | -0,65% | - |