45,430$
16,31%
Echtzeit-Aktienkurs Colfax Corp.
Bid:
Ask:
Aktienkurse zur Colfax Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2022 | 40,60 | 40,63 | 38,88 | 39,06 | -3,77% | 2.953.345,00 |
| 01.04.2022 | 40,26 | 41,11 | 40,14 | 40,59 | 2,01% | 1.911.251,00 |
| 31.03.2022 | 40,03 | 40,34 | 39,77 | 39,79 | -1,19% | 1.198.175,00 |
| 30.03.2022 | 40,56 | 40,69 | 40,26 | 40,27 | -1,30% | 572.755,00 |
| 29.03.2022 | 40,06 | 40,94 | 40,06 | 40,80 | 3,37% | 852.183,00 |
| 28.03.2022 | 40,08 | 40,08 | 38,90 | 39,47 | -1,50% | 780.919,00 |
| 25.03.2022 | 39,96 | 40,33 | 39,66 | 40,07 | 0,70% | 1.665.144,00 |
| 24.03.2022 | 40,29 | 40,29 | 39,40 | 39,79 | -0,38% | 674.668,00 |
| 23.03.2022 | 40,38 | 40,65 | 39,85 | 39,94 | -1,48% | 879.527,00 |
| 22.03.2022 | 39,91 | 40,92 | 39,83 | 40,54 | 2,14% | 1.015.026,00 |
| 21.03.2022 | 39,79 | 40,26 | 39,38 | 39,69 | -1,00% | 1.190.424,00 |
| 18.03.2022 | 39,93 | 40,50 | 39,70 | 40,09 | -0,20% | 2.612.684,00 |
| 17.03.2022 | 39,52 | 40,68 | 39,52 | 40,17 | 0,53% | 1.056.848,00 |
| 16.03.2022 | 37,91 | 40,14 | 37,91 | 39,96 | 6,82% | 2.117.276,00 |
| 15.03.2022 | 36,04 | 37,43 | 35,90 | 37,41 | 3,74% | 1.553.949,00 |
| 14.03.2022 | 36,90 | 37,21 | 35,95 | 36,06 | -1,88% | 1.603.011,00 |
| 11.03.2022 | 38,75 | 38,93 | 36,71 | 36,75 | -3,72% | 1.040.280,00 |
| 10.03.2022 | 37,64 | 38,19 | 37,64 | 38,17 | -0,62% | 1.109.557,00 |
| 09.03.2022 | 38,11 | 38,67 | 37,77 | 38,41 | 3,06% | 1.371.875,00 |
| 08.03.2022 | 36,48 | 38,69 | 35,66 | 37,27 | 2,62% | 1.923.785,00 |
| 07.03.2022 | 38,88 | 38,88 | 36,29 | 36,32 | -6,63% | 2.343.936,00 |
| 04.03.2022 | 39,30 | 39,48 | 38,63 | 38,90 | -2,75% | 957.750,00 |
| 03.03.2022 | 40,68 | 40,68 | 39,30 | 40,00 | -0,84% | 1.214.761,00 |
| 02.03.2022 | 39,59 | 40,80 | 39,49 | 40,34 | 2,83% | 2.406.231,00 |
| 01.03.2022 | 40,23 | 40,31 | 38,95 | 39,23 | -2,44% | 1.598.561,00 |
| 28.02.2022 | 41,27 | 41,94 | 39,66 | 40,21 | -5,34% | 2.569.518,00 |
| 25.02.2022 | 42,18 | 42,75 | 41,58 | 42,48 | 0,81% | 1.342.078,00 |
| 24.02.2022 | 40,61 | 42,27 | 40,33 | 42,14 | 1,03% | 1.254.275,00 |
| 23.02.2022 | 41,83 | 42,53 | 41,13 | 41,71 | -0,48% | 1.834.984,00 |
| 22.02.2022 | 41,61 | 43,07 | 41,31 | 41,91 | 1,40% | 2.027.778,00 |
| 18.02.2022 | 41,75 | 42,11 | 41,04 | 41,33 | -0,89% | 961.513,00 |
| 17.02.2022 | 41,84 | 42,09 | 41,53 | 41,70 | -1,67% | 1.196.312,00 |
| 16.02.2022 | 41,90 | 42,62 | 41,62 | 42,41 | 0,86% | 975.270,00 |
| 15.02.2022 | 41,57 | 42,53 | 41,57 | 42,05 | 2,34% | 1.641.956,00 |
| 14.02.2022 | 40,79 | 41,26 | 40,66 | 41,09 | 1,01% | 2.382.630,00 |
| 11.02.2022 | 41,88 | 42,08 | 40,36 | 40,68 | -2,45% | 1.051.616,00 |
| 10.02.2022 | 41,84 | 42,73 | 41,47 | 41,70 | -1,88% | 766.159,00 |
| 09.02.2022 | 42,53 | 42,90 | 42,40 | 42,50 | 1,53% | 1.526.942,00 |
| 08.02.2022 | 40,49 | 42,00 | 40,37 | 41,86 | 1,65% | 1.133.389,00 |
| 07.02.2022 | 41,12 | 41,55 | 40,77 | 41,18 | 0,24% | 1.219.053,00 |
| 04.02.2022 | 40,13 | 41,26 | 40,02 | 41,08 | 1,28% | 1.996.625,00 |
| 03.02.2022 | 41,66 | 41,87 | 40,54 | 40,56 | -3,34% | 768.558,00 |
| 02.02.2022 | 41,96 | 42,24 | 41,57 | 41,96 | -0,19% | 902.638,00 |
| 01.02.2022 | 41,47 | 42,07 | 41,01 | 42,04 | 2,24% | 1.556.871,00 |
| 31.01.2022 | 40,39 | 41,14 | 40,10 | 41,12 | 1,56% | 1.518.961,00 |
| 28.01.2022 | 39,88 | 40,50 | 39,46 | 40,49 | 0,25% | 1.502.049,00 |
| 27.01.2022 | 41,12 | 41,79 | 40,20 | 40,39 | -1,49% | 1.196.551,00 |
| 26.01.2022 | 42,97 | 43,23 | 40,87 | 41,00 | -3,35% | 1.684.109,00 |
| 25.01.2022 | 41,99 | 42,80 | 41,35 | 42,42 | -0,96% | 1.266.543,00 |
| 24.01.2022 | 41,73 | 43,00 | 40,80 | 42,83 | 0,90% | 1.242.215,00 |
| 21.01.2022 | 43,01 | 43,24 | 42,37 | 42,45 | -2,03% | 927.243,00 |
| 20.01.2022 | 44,47 | 44,68 | 43,31 | 43,33 | -1,81% | 1.257.919,00 |
| 19.01.2022 | 44,31 | 44,81 | 43,39 | 44,13 | 0,05% | 882.897,00 |
| 18.01.2022 | 44,41 | 44,54 | 43,90 | 44,11 | -0,81% | 1.332.442,00 |
| 14.01.2022 | 44,21 | 44,63 | 43,96 | 44,47 | -1,18% | 1.670.093,00 |
| 13.01.2022 | 45,18 | 45,77 | 44,87 | 45,00 | -0,18% | 896.181,00 |
| 12.01.2022 | 45,80 | 46,08 | 44,66 | 45,08 | -0,88% | 2.349.994,00 |
| 11.01.2022 | 44,57 | 45,72 | 44,02 | 45,48 | 2,34% | 836.754,00 |
| 10.01.2022 | 44,44 | 44,56 | 43,73 | 44,44 | -0,80% | 1.105.262,00 |
| 07.01.2022 | 45,13 | 45,44 | 44,52 | 44,80 | -1,21% | 702.377,00 |
| 06.01.2022 | 45,75 | 46,00 | 44,84 | 45,35 | -1,05% | 1.416.143,00 |
| 05.01.2022 | 47,19 | 47,61 | 45,79 | 45,83 | -2,43% | 634.409,00 |
| 04.01.2022 | 46,91 | 47,56 | 46,69 | 46,97 | 1,14% | 1.401.575,00 |
| 03.01.2022 | 46,05 | 46,71 | 45,81 | 46,44 | 1,02% | 1.268.756,00 |
| 31.12.2021 | 45,90 | 46,29 | 45,80 | 45,97 | -0,35% | 472.398,00 |
| 30.12.2021 | 46,39 | 46,70 | 46,10 | 46,13 | -0,41% | 427.261,00 |
| 29.12.2021 | 45,85 | 46,47 | 45,80 | 46,32 | 0,46% | 539.737,00 |
| 28.12.2021 | 45,75 | 46,57 | 45,75 | 46,11 | 0,35% | 1.522.623,00 |
| 27.12.2021 | 45,17 | 46,07 | 45,05 | 45,95 | 1,77% | 1.629.382,00 |
| 23.12.2021 | 44,91 | 45,51 | 44,78 | 45,15 | 0,83% | 491.891,00 |
| 22.12.2021 | 45,30 | 45,52 | 44,74 | 44,78 | -0,89% | 549.747,00 |
| 21.12.2021 | 43,55 | 45,67 | 43,50 | 45,18 | 5,22% | 1.846.588,00 |
| 20.12.2021 | 43,11 | 43,33 | 41,96 | 42,94 | -2,43% | 1.521.306,00 |
| 17.12.2021 | 43,69 | 44,64 | 43,06 | 44,01 | 0,41% | 2.592.597,00 |
| 16.12.2021 | 45,10 | 45,27 | 43,42 | 43,83 | -1,97% | 1.267.747,00 |
| 15.12.2021 | 44,52 | 44,87 | 43,78 | 44,71 | 0,47% | 1.117.381,00 |
| 14.12.2021 | 44,33 | 44,95 | 44,27 | 44,50 | -0,67% | 1.297.927,00 |
| 13.12.2021 | 45,32 | 45,49 | 44,57 | 44,80 | -1,39% | 854.003,00 |
| 10.12.2021 | 45,86 | 46,16 | 45,08 | 45,43 | -0,85% | 1.023.321,00 |
| 09.12.2021 | 46,20 | 46,64 | 45,80 | 45,82 | -1,57% | 597.685,00 |
| 08.12.2021 | 46,77 | 46,87 | 46,47 | 46,55 | -0,28% | 1.127.695,00 |
| 07.12.2021 | 46,44 | 47,18 | 46,12 | 46,68 | 1,81% | 741.244,00 |
| 06.12.2021 | 45,51 | 46,67 | 44,73 | 45,85 | 2,14% | 1.425.144,00 |
| 03.12.2021 | 46,10 | 46,19 | 44,15 | 44,89 | -2,37% | 2.741.589,00 |
| 02.12.2021 | 44,85 | 46,30 | 44,73 | 45,98 | 2,63% | 1.733.203,00 |
| 01.12.2021 | 47,35 | 47,52 | 44,77 | 44,80 | -3,53% | 1.005.462,00 |
| 30.11.2021 | 47,61 | 48,00 | 45,93 | 46,44 | -3,59% | 2.164.388,00 |
| 29.11.2021 | 49,22 | 49,32 | 48,00 | 48,17 | -0,68% | 1.069.462,00 |
| 26.11.2021 | 48,67 | 48,90 | 47,79 | 48,50 | -3,08% | 706.744,00 |
| 24.11.2021 | 50,18 | 50,55 | 49,56 | 50,04 | -1,30% | 526.200,00 |
| 23.11.2021 | 51,08 | 51,08 | 50,47 | 50,70 | -0,10% | 793.412,00 |
| 22.11.2021 | 50,53 | 51,63 | 50,30 | 50,75 | 0,55% | 745.198,00 |
| 19.11.2021 | 50,65 | 51,04 | 50,46 | 50,47 | -1,00% | 553.571,00 |
| 18.11.2021 | 51,37 | 51,78 | 50,62 | 50,98 | -0,78% | 618.854,00 |
| 17.11.2021 | 51,49 | 51,52 | 50,96 | 51,38 | -0,70% | 557.329,00 |
| 16.11.2021 | 52,01 | 52,57 | 51,62 | 51,74 | -0,82% | 1.539.650,00 |
| 15.11.2021 | 52,25 | 52,35 | 51,73 | 52,17 | 0,38% | 452.214,00 |
| 12.11.2021 | 51,14 | 52,01 | 50,81 | 51,97 | 1,80% | 3.035.390,00 |
| 11.11.2021 | 51,22 | 51,51 | 50,82 | 51,05 | 0,16% | 1.035.430,00 |
| 10.11.2021 | 51,77 | 52,20 | 50,85 | 50,97 | -1,98% | 890.172,00 |