CONMED Corporation CNMD
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$45,93-0,30 (-0,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45,93 | -0,65 % | $46,18 | $46,59 | $45,73 | 222,40K |
| 2026-09-30 | $46,23 | -0,99 % | $46,66 | $47,18 | $46,17 | 290,10K |
| 2026-09-29 | $46,69 | +0,45 % | $46,31 | $46,79 | $45,25 | 229,00K |
| 2026-09-28 | $46,48 | +2,42 % | $44,91 | $46,75 | $44,50 | 374,80K |
| 2026-09-25 | $45,38 | +0,44 % | $45,30 | $46,51 | $45,10 | 282,60K |
| 2026-09-24 | $45,18 | -1,35 % | $45,59 | $45,95 | $44,79 | 263,30K |
| 2026-09-23 | $45,80 | -0,80 % | $45,48 | $46,15 | $44,75 | 491,20K |
| 2026-09-22 | $46,17 | +3,31 % | $45,37 | $46,55 | $45,22 | 441,80K |
| 2026-09-21 | $44,69 | -1,61 % | $45,82 | $45,83 | $44,39 | 354,70K |
| 2026-09-18 | $45,42 | -1,54 % | $45,73 | $46,13 | $45,10 | 780,50K |
| 2026-09-17 | $46,13 | -1,93 % | $47,31 | $47,31 | $46,07 | 307,10K |
| 2026-09-16 | $47,04 | +0,19 % | $46,60 | $47,94 | $46,37 | 296,80K |
| 2026-09-15 | $46,95 | +1,23 % | $46,01 | $47,17 | $45,63 | 458,10K |
| 2026-09-14 | $46,38 | +0,17 % | $47,32 | $47,32 | $46,17 | 322,60K |
| 2026-09-11 | $46,30 | +0,17 % | $47,53 | $47,53 | $45,85 | 237,60K |
| 2026-09-10 | $46,22 | -1,51 % | $46,43 | $47,10 | $45,90 | 240,80K |
| 2026-09-09 | $46,93 | +0,73 % | $46,61 | $47,20 | $46,08 | 262,30K |
| 2026-09-08 | $46,59 | -5,54 % | $48,62 | $49,09 | $45,91 | 331,40K |
| 2026-09-04 | $49,32 | -0,20 % | $49,09 | $49,52 | $48,61 | 281,30K |
| 2026-09-03 | $49,42 | -0,02 % | $49,96 | $50,33 | $48,50 | 221,70K |
| 2026-09-02 | $49,43 | +0,63 % | $49,57 | $50,91 | $49,26 | 299,30K |
| 2026-09-01 | $49,12 | -1,46 % | $49,79 | $50,13 | $49,00 | 269,00K |
| 2026-08-31 | $49,85 | -0,26 % | $49,76 | $50,52 | $49,23 | 288,00K |
| 2026-08-28 | $49,98 | -0,68 % | $50,20 | $51,12 | $49,87 | 216,40K |
| 2026-08-27 | $50,32 | -0,32 % | $50,56 | $51,48 | $49,92 | 327,10K |
| 2026-08-26 | $50,48 | -1,27 % | $50,82 | $51,35 | $49,97 | 188,20K |
| 2026-08-25 | $51,13 | -0,70 % | $51,14 | $51,56 | $50,25 | 296,60K |
| 2026-08-24 | $51,49 | +0,82 % | $50,94 | $52,51 | $50,90 | 340,00K |
| 2026-08-21 | $51,07 | -0,60 % | $51,56 | $51,80 | $50,89 | 246,60K |
| 2026-08-20 | $51,38 | +0,25 % | $50,50 | $52,21 | $50,15 | 246,40K |
| 2026-08-19 | $51,25 | +4,04 % | $49,98 | $52,20 | $49,98 | 366,80K |
| 2026-08-18 | $49,26 | +0,02 % | $50,05 | $50,95 | $49,23 | 498,60K |
| 2026-08-17 | $49,25 | -2,30 % | $49,05 | $49,93 | $48,94 | 453,10K |
| 2026-08-14 | $50,41 | +1,18 % | $49,60 | $50,59 | $49,13 | 232,90K |
| 2026-08-13 | $49,82 | +0,69 % | $49,81 | $50,39 | $49,12 | 220,00K |
| 2026-08-12 | $49,48 | -0,20 % | $49,96 | $49,96 | $48,41 | 396,20K |
| 2026-08-11 | $49,58 | +0,24 % | $49,45 | $50,41 | $49,45 | 239,80K |
| 2026-08-10 | $49,46 | +0,69 % | $48,64 | $50,18 | $48,64 | 381,80K |
| 2026-08-07 | $49,12 | -1,31 % | $49,94 | $50,30 | $48,50 | 434,40K |
| 2026-08-06 | $49,77 | +0,95 % | $49,60 | $50,42 | $48,80 | 536,10K |
| 2026-08-05 | $49,30 | -2,18 % | $50,98 | $50,98 | $48,84 | 431,20K |
| 2026-08-04 | $50,40 | -2,82 % | $52,05 | $52,05 | $50,04 | 561,60K |
| 2026-08-03 | $51,86 | +12,01 % | $47,42 | $53,66 | $47,42 | 1,20M |
| 2026-07-31 | $46,30 | -1,45 % | $45,60 | $46,78 | $45,24 | 641,50K |
| 2026-07-30 | $46,98 | +8,72 % | $47,49 | $49,00 | $45,95 | 850,40K |
| 2026-07-29 | $43,21 | -2,35 % | $44,69 | $44,69 | $42,70 | 762,70K |
| 2026-07-28 | $44,25 | +1,70 % | $44,45 | $46,49 | $44,12 | 762,40K |
| 2026-07-27 | $43,51 | +1,94 % | $43,47 | $44,00 | $42,87 | 437,70K |
| 2026-07-24 | $42,68 | +3,42 % | $41,80 | $43,76 | $41,80 | 434,90K |
| 2026-07-23 | $41,27 | -1,74 % | $41,72 | $42,38 | $40,99 | 690,40K |
| 2026-07-22 | $42,00 | +0,29 % | $42,36 | $42,72 | $41,24 | 636,40K |
| 2026-07-21 | $41,88 | -3,61 % | $42,62 | $44,07 | $41,75 | 611,40K |
| 2026-07-20 | $43,45 | +0,58 % | $43,42 | $43,92 | $42,43 | 630,90K |
| 2026-07-17 | $43,20 | -4,02 % | $44,76 | $45,00 | $42,65 | 504,90K |
| 2026-07-16 | $45,01 | +5,19 % | $43,66 | $45,31 | $43,14 | 766,20K |
| 2026-07-15 | $42,79 | +2,49 % | $41,72 | $43,76 | $41,69 | 870,10K |
| 2026-07-14 | $41,75 | -1,56 % | $41,37 | $42,21 | $40,80 | 994,30K |
| 2026-07-13 | $42,41 | +10,21 % | $39,65 | $43,30 | $39,45 | 2,45M |
| 2026-07-10 | $38,48 | +4,88 % | $37,30 | $38,83 | $36,41 | 1,44M |
| 2026-07-09 | $36,69 | +9,23 % | $33,11 | $37,86 | $32,64 | 1,18M |
| 2026-07-08 | $33,59 | -1,90 % | $33,70 | $34,03 | $33,41 | 533,50K |
| 2026-07-07 | $34,24 | -2,48 % | $35,71 | $36,25 | $34,05 | 433,30K |
| 2026-07-06 | $35,11 | +3,78 % | $34,00 | $36,19 | $33,49 | 691,90K |
| 2026-07-02 | $33,83 | +3,27 % | $33,31 | $34,08 | $32,98 | 437,00K |
| 2026-07-01 | $32,76 | +0,09 % | $33,27 | $33,92 | $32,63 | 397,40K |
| 2026-06-30 | $32,73 | -4,88 % | $34,47 | $34,47 | $32,10 | 460,10K |
| 2026-06-29 | $34,41 | -4,28 % | $34,55 | $34,95 | $33,33 | 727,60K |
| 2026-06-26 | $35,95 | +4,02 % | $34,81 | $35,98 | $34,81 | 843,80K |
| 2026-06-25 | $34,56 | -2,37 % | $35,67 | $36,04 | $34,49 | 371,00K |
| 2026-06-24 | $35,40 | +4,73 % | $34,17 | $35,70 | $34,13 | 500,70K |
| 2026-06-23 | $33,80 | +3,87 % | $32,71 | $33,85 | $32,32 | 581,50K |
| 2026-06-22 | $32,54 | -0,12 % | $32,09 | $32,71 | $31,44 | 1,02M |
| 2026-06-18 | $32,58 | +1,46 % | $32,21 | $32,92 | $32,11 | 1,23M |
| 2026-06-17 | $32,11 | -7,12 % | $34,05 | $34,82 | $31,84 | 921,30K |
| 2026-06-16 | $34,57 | +1,20 % | $34,66 | $35,50 | $34,45 | 473,40K |
| 2026-06-15 | $34,16 | -1,75 % | $35,12 | $35,33 | $33,50 | 619,00K |
| 2026-06-12 | $34,77 | +1,05 % | $34,79 | $35,25 | $34,20 | 381,20K |
| 2026-06-11 | $34,41 | -5,21 % | $36,18 | $36,33 | $33,86 | 532,40K |
| 2026-06-10 | $36,30 | -1,63 % | $36,97 | $37,48 | $35,55 | 563,70K |
| 2026-06-09 | $36,90 | +6,99 % | $34,98 | $36,98 | $34,95 | 499,00K |
| 2026-06-08 | $34,49 | -1,91 % | $35,09 | $35,46 | $34,45 | 456,00K |
| 2026-06-05 | $35,16 | +0,09 % | $35,33 | $35,77 | $34,77 | 420,20K |
| 2026-06-04 | $35,13 | +6,26 % | $33,94 | $35,90 | $33,94 | 588,40K |
| 2026-06-03 | $33,06 | -2,33 % | $33,37 | $34,19 | $32,13 | 735,00K |
| 2026-06-02 | $33,85 | -2,31 % | $34,20 | $34,83 | $33,76 | 737,80K |
| 2026-06-01 | $34,65 | -2,94 % | $35,06 | $36,03 | $34,49 | 525,10K |
| 2026-05-29 | $35,70 | +0,51 % | $35,45 | $36,01 | $35,21 | 419,50K |
| 2026-05-28 | $35,52 | +0,11 % | $35,25 | $36,22 | $34,52 | 347,50K |
| 2026-05-27 | $35,48 | -1,61 % | $36,33 | $37,18 | $35,29 | 592,10K |
| 2026-05-26 | $36,06 | -3,14 % | $37,31 | $37,31 | $35,73 | 344,40K |