CONMED Corporation (CNMD)

CNMD
🏛️ Vereinigte Staaten →
47.03
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 111.19 111.88 109.35 109.51 0.2M
2023-12-28 111.78 113.31 111.30 111.78 0.2M
2023-12-27 113.71 114.80 111.52 112.25 0.3M
2023-12-26 113.26 114.11 112.42 113.62 0.2M
2023-12-22 112.28 113.31 111.37 112.88 0.3M
2023-12-21 109.54 111.73 109.00 111.18 0.3M
2023-12-20 110.34 111.06 108.20 108.41 0.4M
2023-12-19 109.79 112.23 109.39 110.54 0.4M
2023-12-18 113.22 113.25 108.93 108.96 0.5M
2023-12-15 115.12 115.82 111.82 113.18 1.0M
2023-12-14 115.55 117.27 113.79 115.05 0.6M
2023-12-13 108.86 111.62 106.64 111.31 0.3M
2023-12-12 108.12 110.03 107.34 108.82 0.2M
2023-12-11 109.26 109.90 108.01 108.42 0.3M
2023-12-08 109.56 110.78 108.72 109.37 0.2M
2023-12-07 108.37 109.78 107.53 109.58 0.3M
2023-12-06 109.29 109.65 108.09 108.35 0.2M
2023-12-05 111.05 111.40 107.21 108.45 0.3M
2023-12-04 108.75 111.70 108.75 111.51 0.4M
2023-12-01 107.27 109.92 106.93 109.62 0.2M
2023-11-30 106.52 107.82 104.77 107.27 0.2M
2023-11-29 107.82 109.24 106.03 106.26 0.2M
2023-11-28 107.51 109.18 106.96 107.31 0.2M
2023-11-27 108.07 108.25 107.16 107.93 0.3M
2023-11-24 108.31 109.99 107.83 108.82 0.1M
2023-11-22 109.32 109.84 107.84 107.89 0.2M
2023-11-21 108.09 109.03 107.46 108.24 0.2M
2023-11-20 107.93 109.14 106.76 108.79 0.3M
2023-11-17 108.49 108.53 106.91 107.60 0.3M
2023-11-16 107.90 108.40 105.95 107.36 0.2M
2023-11-15 105.68 109.10 105.68 107.86 0.6M
2023-11-14 104.50 106.05 103.51 105.72 0.5M
2023-11-13 100.37 102.12 98.78 101.14 0.4M
2023-11-10 96.92 98.77 95.91 98.52 0.3M
2023-11-09 100.66 101.22 96.67 96.72 0.4M
2023-11-08 101.25 101.75 97.95 100.32 0.4M
2023-11-07 101.83 102.75 100.47 100.53 0.3M
2023-11-06 102.00 102.78 101.62 102.53 0.4M
2023-11-03 102.82 103.25 100.80 102.21 0.6M
2023-11-02 100.12 101.18 98.14 100.25 0.3M
2023-11-01 97.04 98.75 94.61 98.72 0.5M
2023-10-31 98.29 99.66 96.79 97.46 0.4M
2023-10-30 96.31 98.50 94.68 97.57 0.6M
2023-10-27 94.38 95.77 93.02 94.96 0.5M
2023-10-26 94.66 97.79 93.41 94.38 1.2M
2023-10-25 92.93 93.87 91.31 91.68 0.6M
2023-10-24 94.87 96.32 93.86 94.63 0.5M
2023-10-23 92.63 95.49 91.83 94.21 0.4M
2023-10-20 92.64 94.16 91.62 92.47 0.3M
2023-10-19 94.28 95.53 92.63 93.10 0.3M
2023-10-18 95.93 96.93 94.60 94.80 0.3M
2023-10-17 94.01 97.78 94.01 96.94 0.4M
2023-10-16 94.64 95.88 92.35 95.16 0.7M
2023-10-13 90.79 93.89 90.79 93.38 0.4M
2023-10-12 97.08 97.54 90.75 91.30 0.4M
2023-10-11 101.03 101.62 95.57 97.10 0.5M
2023-10-10 97.26 101.66 97.26 101.50 0.3M
2023-10-09 97.09 98.27 96.38 97.49 0.2M
2023-10-06 95.81 98.02 95.17 97.93 0.3M
2023-10-05 97.11 98.07 95.44 96.67 0.3M
2023-10-04 100.11 101.34 96.38 97.16 0.3M
2023-10-03 98.93 100.50 98.46 100.01 0.4M
2023-10-02 100.29 101.07 98.73 99.32 0.3M
2023-09-29 102.32 102.76 100.69 100.85 0.2M
2023-09-28 98.16 101.99 97.52 101.49 0.4M
2023-09-27 100.07 100.45 97.07 97.55 0.5M
2023-09-26 101.50 102.04 99.58 99.64 0.3M
2023-09-25 100.64 102.15 100.47 101.98 0.2M
2023-09-22 101.84 101.97 99.95 101.15 0.4M
2023-09-21 105.19 105.58 101.30 101.42 0.3M
2023-09-20 108.16 108.21 105.84 106.11 0.2M
2023-09-19 108.19 108.56 106.90 107.25 0.3M
2023-09-18 106.70 108.94 106.70 107.97 0.2M
2023-09-15 108.00 109.87 107.18 107.68 0.7M
2023-09-14 108.05 109.29 107.11 107.81 0.1M
2023-09-13 107.62 108.18 106.86 107.48 0.3M
2023-09-12 108.24 109.06 107.04 107.73 0.4M
2023-09-11 108.80 110.31 108.09 108.96 0.2M
2023-09-08 106.50 109.08 106.50 107.93 0.4M
2023-09-07 109.41 109.41 106.12 106.93 0.3M
2023-09-06 108.15 109.61 107.31 108.89 0.3M
2023-09-05 108.50 109.22 106.23 107.39 0.4M
2023-09-01 112.20 113.28 110.30 110.48 0.2M
2023-08-31 113.60 114.28 110.82 111.46 0.2M
2023-08-30 109.80 114.00 109.80 113.37 0.2M
2023-08-29 108.26 110.68 107.27 110.26 0.2M
2023-08-28 109.07 110.06 107.05 108.17 0.2M
2023-08-25 106.46 108.88 106.17 107.96 0.2M
2023-08-24 106.48 107.22 105.67 106.23 0.3M
2023-08-23 107.01 108.03 106.27 107.20 0.2M
2023-08-22 106.81 106.81 104.46 106.00 0.2M
2023-08-21 105.33 106.71 104.93 106.18 0.3M
2023-08-18 109.22 109.93 104.61 104.95 0.5M
2023-08-17 110.09 111.01 109.21 109.90 0.3M
2023-08-16 111.44 112.37 109.79 110.03 0.2M
2023-08-15 114.29 114.43 111.42 111.90 0.6M
2023-08-14 112.41 114.81 111.95 114.40 0.3M
2023-08-11 112.71 113.64 112.48 112.92 0.2M
2023-08-10 113.51 114.75 112.28 112.71 0.2M
2023-08-09 113.60 114.43 112.29 112.83 0.2M
2023-08-08 111.77 114.05 111.17 113.59 0.3M
2023-08-07 114.95 115.46 113.53 114.00 0.2M
2023-08-04 113.07 115.26 112.10 114.86 0.3M
2023-08-03 115.11 116.00 112.47 113.00 0.5M
2023-08-02 116.44 116.96 114.10 115.29 0.4M
2023-08-01 119.90 119.95 117.21 118.20 0.3M
2023-07-31 118.89 121.11 117.43 121.05 0.4M
2023-07-28 118.30 120.05 118.11 118.75 0.3M
2023-07-27 133.57 133.57 117.50 118.22 0.8M
2023-07-26 119.37 123.03 118.72 122.63 1.1M
2023-07-25 121.25 122.31 119.59 120.13 0.4M
2023-07-24 122.01 123.89 121.08 121.60 0.6M
2023-07-21 132.63 132.77 121.23 122.19 1.0M
2023-07-20 133.09 133.39 131.61 132.13 0.3M
2023-07-19 133.83 134.84 131.48 132.97 0.3M
2023-07-18 133.08 134.91 132.62 134.33 0.3M
2023-07-17 133.29 135.35 132.38 133.42 0.3M
2023-07-14 134.00 135.20 133.08 134.68 0.3M
2023-07-13 134.26 136.85 133.59 134.43 0.3M
2023-07-12 137.86 137.86 133.92 134.00 0.5M
2023-07-11 134.06 136.57 133.76 135.91 0.5M
2023-07-10 131.62 133.81 131.62 133.68 0.5M
2023-07-07 129.56 132.29 129.56 131.65 0.2M
2023-07-06 130.51 130.78 127.58 129.51 0.2M
2023-07-05 133.49 133.49 130.62 131.22 0.3M
2023-07-03 134.86 135.89 132.61 134.15 0.2M
2023-06-30 138.01 138.29 135.79 135.89 0.2M
2023-06-29 134.54 137.29 133.78 136.33 0.3M
2023-06-28 133.04 135.21 132.04 134.70 0.3M
2023-06-27 131.59 134.02 129.99 133.21 0.3M
2023-06-26 131.44 133.00 130.23 131.47 0.3M
2023-06-23 133.25 135.01 131.80 132.00 0.6M
2023-06-22 133.86 135.45 132.22 134.51 0.4M
2023-06-21 134.17 135.55 132.09 133.39 0.3M
2023-06-20 134.48 136.23 133.05 135.30 0.5M
2023-06-16 137.67 137.67 134.28 135.64 0.8M
2023-06-15 134.43 137.12 133.22 136.38 0.3M
2023-06-14 133.98 138.47 133.98 135.02 0.7M
2023-06-13 130.31 133.34 129.70 132.53 0.4M
2023-06-12 132.22 132.69 129.98 130.23 0.5M
2023-06-09 130.92 132.60 128.96 132.44 0.3M
2023-06-08 127.99 133.13 127.30 131.68 0.6M
2023-06-07 127.16 130.20 127.16 128.09 0.3M
2023-06-06 125.49 127.17 125.02 126.95 0.2M
2023-06-05 125.69 125.99 123.35 125.62 0.3M
2023-06-02 125.16 126.89 123.24 126.81 0.4M
2023-06-01 121.46 124.25 120.06 123.79 0.3M
2023-05-31 118.42 122.04 117.71 121.30 0.3M
2023-05-30 117.80 119.12 117.46 118.48 0.2M
2023-05-26 117.39 119.50 117.17 118.33 0.2M
2023-05-25 115.87 117.66 113.60 117.39 0.3M
2023-05-24 116.50 118.27 115.38 115.75 0.3M
2023-05-23 119.20 121.69 117.71 118.73 0.4M
2023-05-22 119.08 121.42 118.89 120.50 0.5M
2023-05-19 119.82 119.82 117.46 118.96 0.3M
2023-05-18 118.08 119.43 116.70 119.00 0.3M
2023-05-17 119.78 119.78 118.05 118.80 0.4M
2023-05-16 120.56 120.56 118.97 119.26 0.3M
2023-05-15 120.40 122.11 120.40 121.40 0.3M
2023-05-12 122.45 122.45 119.53 120.44 0.3M
2023-05-11 123.73 125.19 121.62 122.20 0.3M
2023-05-10 123.00 125.57 122.11 124.72 0.3M
2023-05-09 121.93 122.50 120.85 121.63 0.4M
2023-05-08 124.61 125.24 121.79 122.73 0.3M
2023-05-05 124.26 125.77 122.68 125.36 0.4M
2023-05-04 124.36 125.31 122.49 122.97 0.3M
2023-05-03 125.07 128.10 123.96 126.51 0.3M
2023-05-02 125.78 125.96 122.59 124.88 0.4M
2023-05-01 125.71 129.07 123.90 125.85 0.5M
2023-04-28 127.00 128.00 123.41 125.57 0.7M
2023-04-27 117.99 129.65 117.00 128.18 1.1M
2023-04-26 114.57 115.61 113.78 114.11 0.5M
2023-04-25 116.45 117.13 114.71 115.23 0.4M
2023-04-24 116.55 117.41 115.65 117.33 0.3M
2023-04-21 115.98 116.63 115.00 116.20 0.3M
2023-04-20 113.85 115.19 113.53 115.02 0.3M
2023-04-19 111.20 115.12 111.20 114.61 0.3M
2023-04-18 112.84 112.84 109.66 111.10 0.4M
2023-04-17 110.36 112.23 109.55 111.99 0.3M
2023-04-14 109.36 110.66 108.77 110.52 0.3M
2023-04-13 108.98 110.23 108.35 109.69 0.3M
2023-04-12 109.84 110.17 107.69 108.17 0.3M
2023-04-11 107.37 109.07 107.02 108.65 0.4M
2023-04-10 105.10 107.29 104.32 106.98 0.5M
2023-04-06 106.07 106.62 104.50 106.24 0.3M
2023-04-05 104.11 105.65 103.47 105.59 0.3M
2023-04-04 102.95 104.02 101.82 104.00 0.3M
2023-04-03 103.15 103.43 101.39 102.55 0.2M
2023-03-31 103.46 104.57 102.59 103.86 0.3M
2023-03-30 101.18 103.58 100.17 103.08 0.4M
2023-03-29 99.00 101.31 98.80 100.09 0.3M
2023-03-28 100.38 101.45 96.73 98.42 0.7M
2023-03-27 99.85 101.88 99.13 101.02 0.7M
2023-03-24 96.02 97.11 94.04 97.00 0.3M
2023-03-23 97.82 99.51 95.76 96.38 0.4M
2023-03-22 94.33 99.22 94.05 96.84 0.6M
2023-03-21 93.74 95.27 93.24 94.38 0.3M
2023-03-20 90.77 93.57 90.54 93.31 0.3M
2023-03-17 91.50 91.87 89.94 90.22 0.7M
2023-03-16 89.07 92.49 88.48 91.65 0.5M
2023-03-15 90.88 91.50 89.88 90.36 0.6M
2023-03-14 92.99 94.76 91.10 93.12 0.7M
2023-03-13 88.94 92.64 88.01 90.33 0.5M
2023-03-10 95.64 95.68 89.08 90.36 0.4M
2023-03-09 96.52 98.04 95.94 96.13 0.2M
2023-03-08 95.24 96.85 93.92 96.16 0.2M
2023-03-07 97.90 98.14 95.09 95.32 0.3M
2023-03-06 99.35 99.85 96.32 97.68 0.3M
2023-03-03 98.19 100.13 97.62 99.73 0.2M
2023-03-02 95.32 98.04 94.73 97.44 0.4M
2023-03-01 96.29 96.29 93.52 96.16 0.2M
2023-02-28 94.60 97.48 94.60 96.19 0.3M
2023-02-27 95.17 95.29 93.85 94.61 0.2M
2023-02-24 94.54 94.75 92.94 93.95 0.3M
2023-02-23 95.69 96.48 94.21 96.23 0.2M
2023-02-22 94.65 96.46 94.43 95.18 0.3M
2023-02-21 96.84 97.48 93.86 94.28 0.4M
2023-02-17 98.81 98.94 97.37 98.48 0.2M
2023-02-16 97.20 99.51 97.00 98.83 0.3M
2023-02-15 96.37 99.25 96.34 99.16 0.2M
2023-02-14 97.56 99.82 96.14 97.48 0.4M
2023-02-13 98.40 99.06 97.56 98.77 0.3M
2023-02-10 99.92 100.51 97.56 97.91 0.4M
2023-02-09 104.63 104.78 99.67 100.53 0.3M
2023-02-08 104.82 105.79 102.98 104.12 0.3M
2023-02-07 99.01 105.68 98.07 105.64 0.5M
2023-02-06 101.12 101.97 98.86 99.87 0.5M
2023-02-03 106.94 111.16 101.50 102.61 1.2M
2023-02-02 100.51 108.38 100.28 107.27 1.3M
2023-02-01 95.91 100.31 95.74 99.29 0.5M
2023-01-31 94.47 95.99 93.51 95.76 0.5M
2023-01-30 94.99 96.31 93.84 93.91 0.3M
2023-01-27 95.60 96.66 94.81 95.93 0.2M
2023-01-26 96.19 96.58 94.76 96.14 0.2M
2023-01-25 96.16 96.50 94.47 95.73 0.3M
2023-01-24 99.15 99.15 97.10 97.66 0.2M
2023-01-23 96.96 99.48 95.92 98.97 0.5M
2023-01-20 96.30 96.64 94.14 96.63 0.3M
2023-01-19 95.11 97.22 94.48 95.83 0.5M
2023-01-18 96.65 99.33 95.01 95.73 0.4M
2023-01-17 95.80 96.12 94.14 96.01 0.3M
2023-01-13 95.31 96.90 94.39 95.99 0.3M
2023-01-12 95.25 95.72 91.58 95.68 0.7M
2023-01-11 96.32 96.69 94.67 94.99 0.4M
2023-01-10 94.50 97.36 93.98 95.65 0.3M
2023-01-09 94.42 95.93 92.84 95.18 0.3M
2023-01-06 93.90 95.15 92.12 93.42 0.4M
2023-01-05 94.17 94.17 91.36 93.15 0.7M
2023-01-04 90.48 94.67 90.45 94.39 0.5M
2023-01-03 90.66 92.03 88.11 89.75 0.6M