Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 120,32 | 125,20 | 119,64 | 123,22 | 0,36% | - |
25.02.2021 | 125,37 | 126,65 | 0,00 | 122,78 | -3,04% | - |
24.02.2021 | 126,78 | 128,70 | 125,67 | 126,62 | 1,18% | - |
23.02.2021 | 124,54 | 126,06 | 123,46 | 125,15 | 1,12% | - |
22.02.2021 | 120,60 | 124,88 | 120,26 | 123,76 | 1,68% | - |
19.02.2021 | 121,84 | 123,69 | 120,87 | 121,72 | 1,23% | - |
18.02.2021 | 118,13 | 121,08 | 117,91 | 120,24 | -0,73% | - |
17.02.2021 | 119,48 | 122,51 | 118,73 | 121,13 | 0,61% | - |
16.02.2021 | 122,12 | 122,67 | 119,74 | 120,39 | -2,22% | - |
12.02.2021 | 123,29 | 123,41 | 121,15 | 123,12 | 0,11% | - |
11.02.2021 | 119,26 | 123,67 | 118,26 | 122,99 | 3,22% | - |
10.02.2021 | 118,72 | 119,68 | 117,47 | 119,15 | 2,05% | - |
09.02.2021 | 115,04 | 117,18 | 114,23 | 116,76 | 1,46% | - |
08.02.2021 | 115,42 | 116,23 | 114,37 | 115,08 | 1,13% | - |
05.02.2021 | 116,86 | 118,86 | 111,76 | 113,79 | -1,37% | - |
04.02.2021 | 115,10 | 115,38 | 115,10 | 115,38 | 1,52% | - |
03.02.2021 | 112,34 | 114,72 | 111,74 | 113,65 | -0,20% | - |
02.02.2021 | 114,34 | 115,61 | 113,38 | 113,88 | 1,96% | - |
01.02.2021 | 109,25 | 112,75 | 108,34 | 111,69 | 0,28% | - |
29.01.2021 | 112,31 | 112,80 | 109,36 | 111,38 | -2,21% | - |
28.01.2021 | 109,53 | 116,49 | 109,53 | 113,90 | -0,42% | - |
27.01.2021 | 116,74 | 116,93 | 113,62 | 114,38 | -4,14% | - |
26.01.2021 | 118,53 | 120,08 | 116,51 | 119,32 | 0,85% | - |
25.01.2021 | 121,21 | 121,21 | 117,10 | 118,31 | -1,64% | - |
22.01.2021 | 118,39 | 120,55 | 117,52 | 120,28 | 0,14% | - |
21.01.2021 | 119,79 | 120,12 | 119,79 | 120,12 | 0,46% | - |
20.01.2021 | 118,89 | 120,01 | 117,40 | 119,57 | 2,16% | - |
19.01.2021 | 117,52 | 118,64 | 116,01 | 117,05 | 1,76% | - |
15.01.2021 | 115,52 | 116,37 | 113,92 | 115,02 | -2,98% | - |
14.01.2021 | 119,99 | 120,92 | 118,38 | 118,55 | 1,46% | - |
13.01.2021 | 115,24 | 117,92 | 114,71 | 116,85 | -0,29% | - |
12.01.2021 | 117,19 | 117,19 | 117,19 | 117,19 | 0,26% | - |
11.01.2021 | 114,60 | 116,92 | 113,92 | 116,89 | 3,67% | - |
08.01.2021 | 116,15 | 116,65 | 111,50 | 112,76 | -2,32% | - |
07.01.2021 | 114,35 | 115,44 | 112,61 | 115,44 | -0,28% | - |
06.01.2021 | 114,45 | 117,18 | 113,74 | 115,76 | 3,22% | - |
05.01.2021 | 112,22 | 114,21 | 111,50 | 112,15 | 0,73% | - |
04.01.2021 | 112,05 | 112,06 | 108,64 | 111,34 | -0,57% | - |
31.12.2020 | 111,76 | 113,43 | 111,20 | 111,98 | 0,44% | - |
30.12.2020 | 114,78 | 115,05 | 111,12 | 111,49 | -0,43% | - |
29.12.2020 | 112,05 | 112,99 | 110,88 | 111,97 | 1,70% | - |
28.12.2020 | 113,30 | 113,40 | 109,70 | 110,10 | -1,67% | - |
24.12.2020 | 112,82 | 113,74 | 111,55 | 111,96 | -0,42% | - |
23.12.2020 | 113,09 | 114,04 | 111,73 | 112,43 | 0,63% | - |
22.12.2020 | 109,96 | 111,82 | 109,72 | 111,73 | 2,27% | - |
21.12.2020 | 106,07 | 110,12 | 105,81 | 109,25 | -1,20% | - |
18.12.2020 | 110,97 | 113,73 | 109,66 | 110,57 | -0,31% | - |
17.12.2020 | 108,43 | 110,95 | 107,93 | 110,91 | 2,53% | - |
16.12.2020 | 110,53 | 111,25 | 107,94 | 108,17 | -1,55% | - |
15.12.2020 | 109,86 | 109,87 | 109,86 | 109,87 | 4,54% | - |
14.12.2020 | 104,96 | 106,25 | 103,65 | 105,10 | 1,67% | - |
11.12.2020 | 102,47 | 103,93 | 102,05 | 103,37 | -0,41% | - |
10.12.2020 | 101,70 | 104,65 | 101,70 | 103,80 | 2,15% | - |
09.12.2020 | 101,82 | 102,35 | 99,55 | 101,62 | -0,54% | - |
08.12.2020 | 99,82 | 103,85 | 99,31 | 102,17 | 2,49% | - |
07.12.2020 | 101,59 | 101,74 | 98,88 | 99,69 | -2,52% | - |
04.12.2020 | 101,41 | 103,25 | 100,93 | 102,27 | 1,84% | - |
03.12.2020 | 99,29 | 101,27 | 99,23 | 100,42 | 1,68% | - |
02.12.2020 | 96,29 | 101,59 | 96,29 | 98,76 | -0,33% | - |
01.12.2020 | 103,37 | 103,53 | 98,51 | 99,09 | -2,66% | - |
30.11.2020 | 102,77 | 103,75 | 101,22 | 101,79 | -2,94% | - |
27.11.2020 | 104,07 | 107,03 | 102,32 | 104,88 | -0,36% | - |
25.11.2020 | 105,89 | 106,09 | 103,89 | 105,25 | -1,15% | - |
24.11.2020 | 105,33 | 107,43 | 104,62 | 106,48 | 3,02% | - |
23.11.2020 | 103,13 | 103,85 | 102,38 | 103,35 | 1,63% | - |
20.11.2020 | 100,71 | 102,38 | 100,05 | 101,70 | 1,07% | - |
19.11.2020 | 100,80 | 100,80 | 100,61 | 100,62 | 0,43% | - |
18.11.2020 | 101,15 | 103,32 | 99,71 | 100,19 | -1,07% | - |
17.11.2020 | 96,04 | 101,27 | 95,83 | 101,27 | 3,29% | - |
16.11.2020 | 97,12 | 98,32 | 95,91 | 98,05 | 3,41% | - |
13.11.2020 | 94,83 | 95,03 | 94,82 | 94,82 | 1,42% | - |
12.11.2020 | 93,44 | 94,70 | 91,99 | 93,49 | 0,11% | - |
11.11.2020 | 92,68 | 97,12 | 92,68 | 93,39 | -0,46% | - |
10.11.2020 | 92,69 | 94,79 | 0,00 | 93,82 | 1,03% | - |
09.11.2020 | 92,91 | 95,35 | 90,34 | 92,86 | 15,68% | - |
06.11.2020 | 81,29 | 82,49 | 79,36 | 80,27 | -2,35% | - |
05.11.2020 | 82,12 | 82,48 | 80,21 | 82,21 | 0,77% | - |
04.11.2020 | 81,95 | 83,46 | 80,65 | 81,58 | 0,27% | - |
03.11.2020 | 80,81 | 82,03 | 80,21 | 81,36 | 5,15% | - |
02.11.2020 | 0,00 | 80,43 | 0,00 | 77,37 | -0,58% | - |
30.10.2020 | 81,20 | 81,26 | 76,45 | 77,83 | -6,43% | - |
29.10.2020 | 83,86 | 84,86 | 79,29 | 83,18 | 5,16% | - |
28.10.2020 | 78,75 | 80,35 | 78,43 | 79,10 | -4,30% | - |
27.10.2020 | 82,98 | 83,15 | 79,83 | 82,65 | 0,02% | - |
26.10.2020 | 83,69 | 83,72 | 80,76 | 82,63 | -4,37% | - |
23.10.2020 | 86,08 | 86,41 | 84,14 | 86,41 | 1,72% | - |
22.10.2020 | 84,96 | 86,08 | 83,71 | 84,94 | -0,61% | - |
21.10.2020 | 82,77 | 85,47 | 82,31 | 85,47 | 1,53% | - |
20.10.2020 | 81,71 | 84,18 | 81,10 | 84,18 | 5,13% | - |
19.10.2020 | 83,84 | 83,95 | 80,07 | 80,07 | -5,09% | - |
16.10.2020 | 84,04 | 84,77 | 82,27 | 84,36 | 0,26% | - |
15.10.2020 | 81,58 | 84,96 | 81,08 | 84,15 | 3,03% | - |
14.10.2020 | 83,13 | 83,80 | 80,75 | 81,67 | -1,63% | - |
13.10.2020 | 84,98 | 85,26 | 82,78 | 83,02 | -4,46% | - |
12.10.2020 | 86,40 | 87,64 | 85,87 | 86,90 | 1,18% | - |
09.10.2020 | 84,69 | 86,07 | 83,80 | 85,89 | 2,52% | - |
08.10.2020 | 83,48 | 85,11 | 83,48 | 83,77 | -0,71% | - |
07.10.2020 | 84,24 | 84,70 | 82,72 | 84,37 | 2,07% | - |
06.10.2020 | 81,04 | 84,49 | 80,79 | 82,66 | 2,55% | - |
05.10.2020 | 79,70 | 82,14 | 79,08 | 80,60 | 1,74% | - |