43,440$
-0,87%
Echtzeit-Aktienkurs Medline Inc
Bid:
Ask:
Aktienkurse zur Medline Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 43,10 | 43,66 | 42,53 | 43,41 | -0,94% | 6.824.324,00 |
| 06.03.2026 | 43,00 | 44,53 | 42,90 | 43,82 | -0,52% | 7.596.899,00 |
| 05.03.2026 | 42,99 | 44,12 | 42,70 | 44,05 | 2,73% | 17.884.712,00 |
| 04.03.2026 | 43,77 | 44,29 | 42,70 | 42,88 | -3,40% | 4.818.650,00 |
| 03.03.2026 | 43,55 | 44,95 | 42,60 | 44,39 | -3,18% | 4.441.799,00 |
| 02.03.2026 | 47,14 | 47,41 | 45,79 | 45,85 | -3,49% | 2.039.682,00 |
| 27.02.2026 | 49,09 | 49,09 | 47,07 | 47,51 | -2,82% | 2.891.519,00 |
| 26.02.2026 | 49,38 | 50,86 | 48,85 | 48,89 | 1,47% | 3.050.133,00 |
| 25.02.2026 | 47,38 | 50,88 | 47,23 | 48,18 | -3,62% | 5.083.186,00 |
| 24.02.2026 | 49,56 | 50,28 | 48,48 | 49,99 | 0,71% | 3.083.352,00 |
| 23.02.2026 | 49,62 | 50,09 | 49,28 | 49,64 | -0,32% | 3.929.699,00 |
| 20.02.2026 | 47,27 | 50,05 | 47,27 | 49,80 | 4,62% | 3.990.751,00 |
| 19.02.2026 | 47,62 | 47,80 | 46,92 | 47,60 | -0,23% | 1.028.724,00 |
| 18.02.2026 | 46,16 | 48,17 | 46,13 | 47,71 | 3,36% | 1.504.705,00 |
| 17.02.2026 | 44,55 | 46,23 | 44,16 | 46,16 | 3,61% | 1.707.923,00 |
| 13.02.2026 | 44,60 | 45,43 | 44,03 | 44,55 | -0,09% | 1.186.727,00 |
| 12.02.2026 | 45,40 | 46,98 | 43,57 | 44,59 | -1,00% | 3.824.644,00 |
| 11.02.2026 | 45,34 | 45,74 | 44,34 | 45,04 | -0,55% | 2.216.712,00 |
| 10.02.2026 | 47,50 | 47,88 | 45,13 | 45,29 | -4,39% | 3.538.583,00 |
| 09.02.2026 | 47,64 | 47,64 | 46,25 | 47,37 | 0,15% | 1.335.213,00 |
| 06.02.2026 | 46,47 | 47,99 | 46,31 | 47,30 | 2,38% | 2.501.565,00 |
| 05.02.2026 | 44,97 | 46,72 | 44,71 | 46,20 | 2,74% | 4.254.945,00 |
| 04.02.2026 | 44,70 | 45,27 | 44,00 | 44,97 | 0,56% | 3.540.791,00 |
| 03.02.2026 | 45,43 | 46,48 | 44,28 | 44,72 | -0,67% | 2.552.060,00 |
| 02.02.2026 | 44,20 | 45,47 | 44,00 | 45,02 | 1,86% | 2.236.477,00 |
| 30.01.2026 | 43,93 | 44,97 | 43,78 | 44,20 | 1,07% | 4.055.421,00 |
| 29.01.2026 | 44,58 | 44,58 | 42,50 | 43,73 | -1,33% | 4.144.840,00 |
| 28.01.2026 | 46,27 | 46,90 | 44,00 | 44,32 | -4,30% | 2.944.872,00 |
| 27.01.2026 | 44,62 | 46,66 | 44,30 | 46,31 | 3,28% | 5.157.794,00 |
| 26.01.2026 | 45,96 | 45,96 | 44,51 | 44,84 | -2,52% | 1.983.875,00 |
| 23.01.2026 | 46,25 | 46,64 | 44,95 | 46,00 | 0,09% | 1.868.989,00 |
| 22.01.2026 | 43,64 | 46,08 | 43,41 | 45,96 | 6,14% | 2.501.101,00 |
| 21.01.2026 | 44,60 | 45,10 | 42,85 | 43,30 | -1,93% | 1.804.462,00 |
| 20.01.2026 | 43,68 | 44,93 | 42,20 | 44,15 | 0,07% | 2.417.420,00 |
| 16.01.2026 | 42,71 | 44,40 | 42,33 | 44,12 | 3,30% | 3.110.931,00 |
| 15.01.2026 | 43,93 | 44,35 | 42,48 | 42,71 | -1,61% | 1.460.016,00 |
| 14.01.2026 | 42,66 | 43,75 | 41,50 | 43,41 | 1,31% | 2.136.104,00 |
| 13.01.2026 | 42,65 | 43,16 | 40,52 | 42,85 | 0,30% | 2.661.571,00 |
| 12.01.2026 | 41,03 | 43,09 | 40,97 | 42,72 | 5,43% | 3.363.702,00 |
| 09.01.2026 | 41,49 | 42,94 | 40,12 | 40,52 | -1,77% | 2.676.779,00 |
| 08.01.2026 | 40,25 | 41,64 | 40,00 | 41,25 | 2,03% | 5.297.059,00 |
| 07.01.2026 | 39,37 | 41,05 | 39,25 | 40,43 | 1,66% | 5.186.340,00 |
| 06.01.2026 | 38,87 | 39,90 | 38,50 | 39,77 | 1,97% | 7.680.218,00 |
| 05.01.2026 | 40,55 | 41,00 | 38,93 | 39,00 | -3,99% | 9.798.775,00 |