52,750€
-0,47%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 53,00 | 53,75 | 50,85 | 52,75 | -0,47% | - |
| 02.09.2025 | 53,25 | 53,75 | 50,85 | 53,00 | 0,00% | - |
| 01.09.2025 | 53,75 | 53,75 | 53,00 | 53,00 | 0,00% | - |
| 29.08.2025 | 53,00 | 53,75 | 52,50 | 53,00 | 0,00% | - |
| 28.08.2025 | 52,75 | 53,50 | 50,85 | 53,00 | 0,47% | - |
| 27.08.2025 | 52,25 | 53,25 | 51,20 | 52,75 | 1,44% | - |
| 26.08.2025 | 52,00 | 52,75 | 49,85 | 52,00 | 0,00% | - |
| 25.08.2025 | 52,00 | 52,50 | 50,75 | 52,00 | 0,00% | - |
| 22.08.2025 | 49,95 | 52,50 | 49,85 | 52,00 | 4,21% | - |
| 21.08.2025 | 50,25 | 50,45 | 49,20 | 49,90 | 0,10% | - |
| 20.08.2025 | 50,15 | 50,85 | 49,35 | 49,85 | -0,70% | - |
| 19.08.2025 | 47,80 | 50,75 | 47,80 | 50,20 | 2,03% | - |
| 18.08.2025 | 47,50 | 50,75 | 47,50 | 49,20 | 3,58% | - |
| 15.08.2025 | 48,50 | 49,90 | 47,30 | 47,50 | -2,86% | - |
| 14.08.2025 | 50,40 | 50,85 | 47,90 | 48,90 | -3,46% | - |
| 13.08.2025 | 48,20 | 50,65 | 47,55 | 50,65 | 2,63% | - |
| 12.08.2025 | 48,50 | 49,65 | 47,15 | 49,35 | 1,96% | - |
| 11.08.2025 | 48,60 | 49,35 | 47,90 | 48,40 | -0,82% | - |
| 08.08.2025 | 47,70 | 49,05 | 46,35 | 48,80 | 1,67% | - |
| 07.08.2025 | 48,80 | 48,80 | 47,80 | 48,00 | -1,03% | - |
| 06.08.2025 | 48,80 | 49,45 | 47,15 | 48,50 | -1,42% | - |
| 05.08.2025 | 48,90 | 49,45 | 48,30 | 49,20 | 1,03% | - |
| 04.08.2025 | 47,10 | 49,25 | 46,70 | 48,70 | 2,10% | - |
| 01.08.2025 | 48,90 | 48,90 | 47,50 | 47,70 | -2,25% | - |
| 31.07.2025 | 49,35 | 50,60 | 48,60 | 48,80 | -0,81% | - |
| 30.07.2025 | 49,90 | 50,55 | 49,00 | 49,20 | -0,30% | - |
| 29.07.2025 | 50,65 | 50,80 | 49,00 | 49,35 | -1,50% | - |
| 28.07.2025 | 49,45 | 50,45 | 48,95 | 50,10 | 0,50% | - |
| 25.07.2025 | 49,40 | 50,25 | 47,70 | 49,85 | 0,40% | - |
| 24.07.2025 | 48,90 | 50,15 | 48,70 | 49,65 | 0,91% | - |
| 23.07.2025 | 47,30 | 49,50 | 47,30 | 49,20 | 2,07% | - |
| 22.07.2025 | 47,30 | 49,30 | 47,30 | 48,20 | 1,47% | - |
| 21.07.2025 | 47,70 | 50,95 | 47,20 | 47,50 | -0,63% | - |
| 18.07.2025 | 48,50 | 48,60 | 47,40 | 47,80 | -0,83% | - |
| 17.07.2025 | 48,40 | 49,00 | 48,10 | 48,20 | -0,21% | - |
| 16.07.2025 | 48,20 | 48,95 | 47,60 | 48,30 | 0,42% | - |
| 15.07.2025 | 48,40 | 49,35 | 47,80 | 48,10 | -1,03% | - |
| 14.07.2025 | 48,20 | 49,45 | 48,00 | 48,60 | 1,04% | - |
| 11.07.2025 | 49,00 | 49,55 | 48,00 | 48,10 | -1,64% | - |
| 10.07.2025 | 48,60 | 49,90 | 48,50 | 48,90 | 0,20% | - |
| 09.07.2025 | 49,10 | 49,90 | 48,10 | 48,80 | -0,81% | - |
| 08.07.2025 | 49,45 | 50,00 | 48,45 | 49,20 | 0,82% | - |
| 07.07.2025 | 49,45 | 50,50 | 47,70 | 48,80 | -1,61% | - |
| 04.07.2025 | 49,30 | 49,80 | 49,30 | 49,60 | 2,16% | - |
| 03.07.2025 | 48,70 | 49,85 | 47,65 | 48,55 | -0,51% | - |
| 02.07.2025 | 48,20 | 49,10 | 47,40 | 48,80 | 0,62% | - |
| 01.07.2025 | 49,00 | 49,20 | 47,40 | 48,50 | 0,41% | - |
| 30.06.2025 | 49,30 | 49,70 | 47,00 | 48,30 | -1,83% | - |
| 27.06.2025 | 48,00 | 49,40 | 47,70 | 49,20 | 2,29% | - |
| 26.06.2025 | 47,70 | 48,20 | 46,40 | 48,10 | 1,05% | - |
| 25.06.2025 | 47,70 | 48,20 | 46,50 | 47,60 | -0,63% | - |
| 24.06.2025 | 47,20 | 48,15 | 46,10 | 47,90 | 1,05% | - |
| 23.06.2025 | 45,90 | 47,40 | 45,90 | 47,40 | 2,16% | - |
| 20.06.2025 | 46,50 | 47,60 | 45,30 | 46,40 | 0,00% | - |
| 19.06.2025 | 46,80 | 47,10 | 46,40 | 46,40 | -0,85% | - |
| 18.06.2025 | 47,00 | 47,85 | 46,60 | 46,80 | -0,21% | - |
| 17.06.2025 | 47,40 | 47,80 | 46,60 | 46,90 | -1,26% | - |
| 16.06.2025 | 47,40 | 47,80 | 47,10 | 47,50 | -0,42% | - |
| 13.06.2025 | 49,80 | 50,15 | 47,10 | 47,70 | -3,64% | - |
| 12.06.2025 | 50,00 | 50,00 | 49,00 | 49,50 | -1,20% | - |
| 11.06.2025 | 50,00 | 50,55 | 49,15 | 50,10 | -0,20% | - |
| 10.06.2025 | 50,10 | 50,80 | 48,75 | 50,20 | 0,60% | - |
| 09.06.2025 | 49,35 | 50,50 | 48,95 | 49,90 | 1,22% | - |
| 06.06.2025 | 48,90 | 49,80 | 48,85 | 49,30 | 0,82% | - |
| 05.06.2025 | 49,00 | 49,55 | 48,60 | 48,90 | -0,41% | - |
| 04.06.2025 | 48,20 | 49,90 | 48,20 | 49,10 | -0,41% | - |
| 03.06.2025 | 48,00 | 49,55 | 47,80 | 49,30 | 3,35% | - |
| 02.06.2025 | 48,10 | 48,80 | 47,70 | 47,70 | -1,45% | - |
| 30.05.2025 | 48,10 | 48,90 | 48,10 | 48,40 | 1,04% | - |
| 29.05.2025 | 47,90 | 48,40 | 47,40 | 47,90 | -1,44% | - |
| 28.05.2025 | 47,60 | 49,40 | 47,40 | 48,60 | 0,62% | - |
| 27.05.2025 | 47,10 | 49,65 | 47,10 | 48,30 | 1,47% | - |
| 26.05.2025 | 47,30 | 47,90 | 47,30 | 47,60 | -0,21% | - |
| 23.05.2025 | 47,30 | 47,80 | 47,00 | 47,70 | -0,42% | - |
| 22.05.2025 | 47,20 | 48,20 | 46,90 | 47,90 | 1,70% | - |
| 21.05.2025 | 48,00 | 49,75 | 46,90 | 47,10 | -2,28% | - |
| 20.05.2025 | 48,10 | 49,30 | 48,00 | 48,20 | -0,82% | - |
| 19.05.2025 | 49,55 | 50,10 | 47,90 | 48,60 | -1,92% | - |
| 16.05.2025 | 49,40 | 50,20 | 47,80 | 49,55 | 0,71% | - |
| 15.05.2025 | 48,30 | 49,40 | 47,45 | 49,20 | 0,61% | - |
| 14.05.2025 | 48,30 | 49,10 | 47,40 | 48,90 | 0,20% | - |
| 13.05.2025 | 48,40 | 49,20 | 48,20 | 48,80 | 0,00% | - |
| 12.05.2025 | 48,20 | 52,30 | 48,20 | 48,80 | 2,09% | - |
| 09.05.2025 | 48,40 | 52,25 | 47,60 | 47,80 | -0,21% | - |
| 08.05.2025 | 47,10 | 48,60 | 47,10 | 47,90 | 0,00% | - |
| 07.05.2025 | 47,20 | 48,75 | 46,90 | 47,90 | 1,48% | - |
| 06.05.2025 | 46,20 | 47,40 | 45,90 | 47,20 | 1,51% | - |
| 05.05.2025 | 47,00 | 47,10 | 45,70 | 46,50 | -0,64% | - |
| 02.05.2025 | 45,60 | 47,10 | 45,60 | 46,80 | 2,18% | - |
| 30.04.2025 | 45,90 | 46,30 | 45,20 | 45,80 | -0,65% | - |
| 29.04.2025 | 45,60 | 46,30 | 45,10 | 46,10 | 1,10% | - |
| 28.04.2025 | 45,90 | 47,20 | 45,00 | 45,60 | -1,51% | - |
| 25.04.2025 | 46,20 | 47,40 | 46,00 | 46,30 | -0,64% | - |
| 24.04.2025 | 46,70 | 47,60 | 46,30 | 46,60 | -0,85% | - |
| 23.04.2025 | 46,70 | 50,35 | 46,40 | 47,00 | 0,21% | - |
| 22.04.2025 | 46,10 | 49,40 | 45,30 | 46,90 | 1,74% | - |
| 17.04.2025 | 46,50 | 46,70 | 46,00 | 46,10 | -0,65% | - |
| 16.04.2025 | 47,00 | 48,65 | 45,90 | 46,40 | -1,49% | - |
| 15.04.2025 | 47,00 | 48,20 | 46,60 | 47,10 | 0,43% | - |
| 14.04.2025 | 46,00 | 47,90 | 45,75 | 46,90 | 1,08% | - |