55,000€
-0,90%
Echtzeit-Aktienkurs Merit Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 54,75 | 55,00 | 54,75 | 55,00 | -0,90% | - |
| 21.05.2026 | 55,25 | 55,50 | 55,25 | 55,50 | 0,91% | - |
| 20.05.2026 | 54,75 | 55,00 | 54,75 | 55,00 | 0,92% | - |
| 19.05.2026 | 54,75 | 54,75 | 54,50 | 54,50 | 3,32% | - |
| 18.05.2026 | 52,75 | 52,75 | 52,75 | 52,75 | -1,40% | - |
| 15.05.2026 | 53,75 | 53,75 | 53,50 | 53,50 | 0,00% | - |
| 14.05.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 2,88% | - |
| 13.05.2026 | 52,25 | 52,25 | 52,00 | 52,00 | 0,00% | - |
| 11.05.2026 | 52,25 | 52,25 | 52,00 | 52,00 | -2,35% | - |
| 08.05.2026 | 54,25 | 54,25 | 53,25 | 53,25 | 1,43% | - |
| 07.05.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 1,45% | - |
| 06.05.2026 | 51,75 | 51,75 | 51,25 | 51,75 | -2,36% | - |
| 05.05.2026 | 52,75 | 53,00 | 52,75 | 53,00 | 0,00% | - |
| 04.05.2026 | 52,75 | 53,00 | 52,75 | 53,00 | -4,93% | - |
| 30.04.2026 | 55,25 | 56,50 | 55,00 | 55,75 | -2,19% | - |
| 29.04.2026 | 56,75 | 57,00 | 56,75 | 57,00 | -0,87% | - |
| 28.04.2026 | 57,25 | 57,75 | 57,25 | 57,50 | -1,71% | - |
| 27.04.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 0,00% | - |
| 24.04.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -0,85% | - |
| 23.04.2026 | 59,25 | 59,25 | 59,00 | 59,00 | 1,72% | - |
| 22.04.2026 | 57,75 | 58,00 | 57,75 | 58,00 | -2,52% | - |
| 21.04.2026 | 59,25 | 59,50 | 59,25 | 59,50 | -0,83% | - |
| 20.04.2026 | 60,25 | 60,25 | 60,00 | 60,00 | 0,84% | - |
| 17.04.2026 | 59,25 | 59,50 | 59,25 | 59,50 | -0,83% | - |
| 16.04.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 0,00% | - |
| 15.04.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 0,00% | - |
| 14.04.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 3,90% | - |
| 13.04.2026 | 57,75 | 58,25 | 57,00 | 57,75 | -1,28% | - |
| 10.04.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -1,68% | - |
| 09.04.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 3,03% | - |
| 08.04.2026 | 58,25 | 58,25 | 57,75 | 57,75 | -2,12% | - |
| 07.04.2026 | 58,75 | 59,00 | 58,75 | 59,00 | -0,42% | - |
| 02.04.2026 | 58,75 | 59,25 | 58,75 | 59,25 | -1,25% | - |
| 01.04.2026 | 60,25 | 60,25 | 59,50 | 60,00 | 0,00% | - |
| 31.03.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 0,00% | - |
| 30.03.2026 | 59,75 | 60,00 | 59,75 | 60,00 | -0,83% | - |
| 27.03.2026 | 59,75 | 60,50 | 59,75 | 60,50 | 0,83% | - |
| 26.03.2026 | 58,50 | 60,50 | 58,50 | 60,00 | 2,56% | - |
| 25.03.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 0,00% | - |
| 24.03.2026 | 58,75 | 59,00 | 58,50 | 58,50 | 2,18% | - |
| 23.03.2026 | 57,75 | 57,75 | 56,75 | 57,25 | -0,87% | - |
| 20.03.2026 | 59,25 | 60,00 | 57,25 | 57,75 | -2,53% | - |
| 19.03.2026 | 59,75 | 60,25 | 59,25 | 59,25 | -2,47% | - |
| 18.03.2026 | 60,75 | 61,00 | 60,25 | 60,75 | 0,83% | - |
| 17.03.2026 | 59,75 | 60,25 | 59,75 | 60,25 | -2,03% | - |
| 16.03.2026 | 61,25 | 61,50 | 61,25 | 61,50 | 1,65% | - |
| 13.03.2026 | 59,25 | 61,00 | 59,00 | 60,50 | 0,41% | - |
| 12.03.2026 | 60,75 | 60,75 | 60,25 | 60,25 | 0,84% | - |
| 11.03.2026 | 59,75 | 60,25 | 59,75 | 59,75 | -3,63% | - |
| 10.03.2026 | 61,75 | 62,00 | 61,50 | 62,00 | 0,81% | - |
| 09.03.2026 | 62,00 | 62,50 | 61,25 | 61,50 | -3,15% | - |
| 06.03.2026 | 63,25 | 63,50 | 63,25 | 63,50 | 0,00% | - |
| 05.03.2026 | 63,75 | 64,00 | 63,50 | 63,50 | -0,78% | - |
| 04.03.2026 | 64,25 | 64,25 | 64,00 | 64,00 | -1,54% | - |
| 03.03.2026 | 65,25 | 65,25 | 65,00 | 65,00 | -0,38% | - |
| 02.03.2026 | 64,25 | 65,25 | 64,25 | 65,25 | -0,76% | - |
| 27.02.2026 | 66,25 | 66,25 | 65,75 | 65,75 | 0,00% | - |
| 26.02.2026 | 67,25 | 68,25 | 65,00 | 65,75 | -9,00% | - |
| 25.02.2026 | 69,75 | 72,25 | 69,75 | 72,25 | 4,71% | - |
| 24.02.2026 | 69,50 | 70,25 | 68,75 | 69,00 | 0,00% | - |
| 23.02.2026 | 69,25 | 69,25 | 69,00 | 69,00 | -1,08% | - |
| 20.02.2026 | 69,75 | 71,00 | 69,25 | 69,75 | 0,36% | - |
| 19.02.2026 | 70,50 | 71,25 | 69,25 | 69,50 | 1,09% | - |
| 18.02.2026 | 68,75 | 69,50 | 68,00 | 68,75 | 0,00% | - |
| 17.02.2026 | 69,00 | 69,00 | 68,75 | 68,75 | -0,36% | - |
| 16.02.2026 | 69,00 | 69,25 | 69,00 | 69,00 | 3,76% | - |
| 13.02.2026 | 66,50 | 66,50 | 66,25 | 66,50 | -3,27% | - |
| 12.02.2026 | 68,50 | 68,75 | 68,50 | 68,75 | -0,72% | - |
| 11.02.2026 | 69,00 | 69,25 | 69,00 | 69,25 | 1,84% | - |
| 10.02.2026 | 67,75 | 68,00 | 67,75 | 68,00 | -1,09% | - |
| 09.02.2026 | 69,75 | 70,00 | 67,25 | 68,75 | 1,48% | - |
| 06.02.2026 | 68,00 | 68,00 | 67,50 | 67,75 | -0,37% | - |
| 05.02.2026 | 67,25 | 68,50 | 66,50 | 68,00 | -0,37% | - |
| 04.02.2026 | 68,00 | 69,25 | 67,75 | 68,25 | 0,37% | - |
| 03.02.2026 | 69,25 | 69,50 | 67,25 | 68,00 | 0,37% | - |
| 02.02.2026 | 68,50 | 68,50 | 67,75 | 67,75 | 1,12% | - |
| 30.01.2026 | 67,25 | 67,25 | 66,50 | 67,00 | 0,00% | - |
| 29.01.2026 | 67,25 | 67,25 | 67,00 | 67,00 | -2,55% | - |
| 28.01.2026 | 68,75 | 69,25 | 68,75 | 68,75 | -0,36% | - |
| 27.01.2026 | 69,50 | 69,50 | 67,75 | 69,00 | 0,36% | - |
| 26.01.2026 | 69,00 | 69,00 | 68,75 | 68,75 | 0,36% | - |
| 23.01.2026 | 71,00 | 71,25 | 68,25 | 68,50 | -4,20% | - |
| 22.01.2026 | 71,25 | 71,50 | 71,25 | 71,50 | 2,51% | - |
| 21.01.2026 | 69,75 | 70,00 | 69,75 | 69,75 | -0,36% | - |
| 20.01.2026 | 70,25 | 70,25 | 70,00 | 70,00 | -0,36% | - |
| 19.01.2026 | 70,25 | 70,75 | 70,00 | 70,25 | -0,35% | - |
| 16.01.2026 | 69,50 | 71,00 | 68,50 | 70,50 | 0,71% | - |
| 15.01.2026 | 71,25 | 71,25 | 69,50 | 70,00 | 0,72% | - |
| 14.01.2026 | 69,75 | 69,75 | 69,50 | 69,50 | -3,14% | - |
| 13.01.2026 | 71,50 | 72,50 | 71,25 | 71,75 | -0,35% | - |
| 12.01.2026 | 74,25 | 75,50 | 71,75 | 72,00 | -10,28% | - |
| 09.01.2026 | 79,75 | 80,25 | 79,75 | 80,25 | -0,31% | - |
| 08.01.2026 | 78,25 | 81,00 | 78,25 | 80,50 | 2,88% | - |
| 07.01.2026 | 79,75 | 80,50 | 78,00 | 78,25 | -1,88% | - |
| 06.01.2026 | 76,25 | 80,25 | 75,50 | 79,75 | 7,41% | 5,00 |
| 05.01.2026 | 74,00 | 74,25 | 74,00 | 74,25 | -1,33% | - |
| 02.01.2026 | 75,00 | 75,25 | 75,00 | 75,25 | 0,67% | - |
| 30.12.2025 | 75,00 | 75,00 | 74,75 | 74,75 | -0,99% | - |
| 29.12.2025 | 74,50 | 75,75 | 74,00 | 75,50 | 1,68% | 7,00 |
| 23.12.2025 | 74,75 | 75,25 | 73,75 | 74,25 | -1,33% | - |