95,280$
0,07%
Echtzeit-Aktienkurs Merit Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 96,00 | 96,26 | 94,39 | 95,28 | 0,07% | 483.792,00 |
| 05.06.2025 | 94,65 | 95,67 | 93,83 | 95,21 | 1,01% | 386.423,00 |
| 04.06.2025 | 94,20 | 94,60 | 93,67 | 94,26 | -0,36% | 386.890,00 |
| 03.06.2025 | 93,38 | 94,69 | 93,00 | 94,60 | 1,03% | 460.246,00 |
| 02.06.2025 | 94,51 | 95,38 | 91,74 | 93,64 | -1,46% | 482.816,00 |
| 30.05.2025 | 94,30 | 95,28 | 93,87 | 95,03 | 0,22% | 538.170,00 |
| 29.05.2025 | 94,86 | 94,90 | 93,96 | 94,82 | 0,41% | 346.984,00 |
| 28.05.2025 | 96,02 | 96,53 | 94,13 | 94,43 | -2,15% | 617.553,00 |
| 27.05.2025 | 95,80 | 97,18 | 95,60 | 96,50 | 1,17% | 374.991,00 |
| 23.05.2025 | 93,86 | 95,60 | 93,86 | 95,38 | 0,28% | 401.921,00 |
| 22.05.2025 | 95,88 | 96,05 | 94,31 | 95,11 | -1,43% | 542.556,00 |
| 21.05.2025 | 98,07 | 100,05 | 96,31 | 96,49 | -2,35% | 414.162,00 |
| 20.05.2025 | 98,30 | 98,93 | 97,69 | 98,81 | 0,72% | 918.276,00 |
| 19.05.2025 | 97,70 | 99,25 | 97,23 | 98,10 | -0,74% | 329.551,00 |
| 16.05.2025 | 97,36 | 98,93 | 97,36 | 98,83 | 1,29% | 723.263,00 |
| 15.05.2025 | 96,76 | 98,25 | 96,15 | 97,57 | 0,58% | 440.774,00 |
| 14.05.2025 | 97,01 | 97,58 | 96,57 | 97,01 | -0,61% | 699.064,00 |
| 13.05.2025 | 99,49 | 99,49 | 97,25 | 97,61 | -1,13% | 400.541,00 |
| 12.05.2025 | 99,21 | 100,19 | 98,05 | 98,73 | 3,03% | 963.236,00 |
| 09.05.2025 | 96,21 | 96,64 | 95,20 | 95,83 | -0,27% | 694.483,00 |
| 08.05.2025 | 94,58 | 97,33 | 94,47 | 96,09 | 1,98% | 1.296.684,00 |
| 07.05.2025 | 93,32 | 95,66 | 93,32 | 94,22 | 1,45% | 700.202,00 |
| 06.05.2025 | 92,97 | 93,79 | 92,00 | 92,87 | -1,15% | 641.123,00 |
| 05.05.2025 | 95,47 | 95,57 | 93,93 | 93,95 | -1,79% | 447.649,00 |
| 02.05.2025 | 92,53 | 96,07 | 92,53 | 95,66 | 2,64% | 656.522,00 |
| 01.05.2025 | 94,45 | 94,79 | 93,12 | 93,20 | -1,32% | 575.586,00 |
| 30.04.2025 | 94,05 | 94,98 | 92,92 | 94,45 | -0,33% | 592.243,00 |
| 29.04.2025 | 95,51 | 96,35 | 93,97 | 94,76 | -0,71% | 871.271,00 |
| 28.04.2025 | 94,87 | 95,72 | 93,41 | 95,44 | 0,88% | 911.522,00 |
| 25.04.2025 | 91,00 | 98,26 | 91,00 | 94,61 | -0,06% | 1.277.908,00 |
| 24.04.2025 | 94,16 | 95,59 | 93,65 | 94,67 | 1,02% | 1.188.541,00 |
| 23.04.2025 | 92,24 | 95,56 | 92,24 | 93,71 | 2,47% | 730.319,00 |
| 22.04.2025 | 90,99 | 91,89 | 89,95 | 91,45 | 2,06% | 642.765,00 |
| 21.04.2025 | 89,92 | 90,78 | 88,12 | 89,60 | -1,42% | 530.176,00 |
| 17.04.2025 | 90,55 | 91,51 | 90,04 | 90,89 | 0,35% | 628.528,00 |
| 16.04.2025 | 91,92 | 91,94 | 89,66 | 90,57 | -1,51% | 574.054,00 |
| 15.04.2025 | 93,22 | 93,95 | 91,40 | 91,96 | -1,38% | 502.773,00 |
| 14.04.2025 | 92,05 | 93,95 | 91,47 | 93,25 | 1,31% | 506.123,00 |
| 11.04.2025 | 90,95 | 92,82 | 88,49 | 92,04 | 0,55% | 748.929,00 |
| 10.04.2025 | 93,43 | 93,43 | 88,59 | 91,54 | -4,36% | 905.652,00 |
| 09.04.2025 | 87,47 | 96,20 | 85,98 | 95,71 | 8,15% | 1.845.464,00 |
| 08.04.2025 | 95,13 | 95,54 | 87,13 | 88,50 | -4,34% | 1.176.834,00 |
| 07.04.2025 | 90,00 | 95,63 | 88,56 | 92,51 | 0,02% | 1.587.705,00 |
| 04.04.2025 | 99,81 | 100,47 | 91,60 | 92,49 | -11,03% | 2.000.792,00 |
| 03.04.2025 | 103,73 | 106,12 | 103,33 | 103,96 | -2,88% | 722.980,00 |
| 02.04.2025 | 104,21 | 107,27 | 104,21 | 107,04 | 1,51% | 521.674,00 |
| 01.04.2025 | 105,36 | 106,27 | 103,42 | 105,45 | -0,27% | 524.520,00 |
| 31.03.2025 | 102,05 | 105,81 | 100,27 | 105,74 | 1,73% | 1.082.398,00 |
| 28.03.2025 | 103,81 | 104,29 | 101,92 | 103,94 | 0,65% | 569.826,00 |
| 27.03.2025 | 103,58 | 104,26 | 102,73 | 103,27 | -0,41% | 321.178,00 |
| 26.03.2025 | 104,74 | 105,63 | 103,55 | 103,70 | -0,99% | 450.055,00 |
| 25.03.2025 | 104,61 | 105,78 | 103,95 | 104,74 | 0,06% | 548.986,00 |
| 24.03.2025 | 102,96 | 104,94 | 102,86 | 104,68 | 2,96% | 523.619,00 |
| 21.03.2025 | 100,41 | 101,98 | 100,22 | 101,67 | 0,39% | 1.217.700,00 |
| 20.03.2025 | 101,96 | 103,30 | 100,16 | 101,28 | -0,18% | 800.148,00 |
| 19.03.2025 | 99,79 | 101,64 | 98,85 | 101,46 | 1,51% | 668.793,00 |
| 18.03.2025 | 100,30 | 101,15 | 98,89 | 99,95 | -0,73% | 490.080,00 |
| 17.03.2025 | 98,56 | 100,93 | 98,46 | 100,69 | 1,77% | 1.095.334,00 |
| 14.03.2025 | 98,41 | 99,14 | 97,90 | 98,94 | 1,31% | 380.337,00 |
| 13.03.2025 | 98,38 | 98,52 | 96,65 | 97,66 | -0,72% | 655.220,00 |
| 12.03.2025 | 99,11 | 99,33 | 96,54 | 98,37 | -0,03% | 377.782,00 |
| 11.03.2025 | 97,21 | 99,17 | 97,21 | 98,40 | 1,36% | 631.171,00 |
| 10.03.2025 | 98,92 | 100,29 | 96,54 | 97,08 | -2,88% | 889.537,00 |
| 07.03.2025 | 101,16 | 101,64 | 98,09 | 99,95 | -1,75% | 571.280,00 |
| 06.03.2025 | 103,44 | 104,32 | 101,51 | 101,73 | -2,88% | 583.077,00 |
| 05.03.2025 | 101,84 | 104,90 | 101,71 | 104,75 | 2,90% | 777.749,00 |
| 04.03.2025 | 102,49 | 103,23 | 100,39 | 101,80 | -1,24% | 973.034,00 |
| 03.03.2025 | 101,95 | 105,72 | 101,95 | 103,08 | 1,05% | 1.097.051,00 |
| 28.02.2025 | 98,39 | 102,28 | 98,09 | 102,01 | 3,56% | 1.229.119,00 |
| 27.02.2025 | 102,85 | 103,85 | 98,40 | 98,50 | -1,94% | 588.552,00 |
| 26.02.2025 | 98,53 | 103,55 | 98,27 | 100,45 | -1,51% | 987.689,00 |
| 25.02.2025 | 103,91 | 104,30 | 100,94 | 101,99 | -1,44% | 728.461,00 |
| 24.02.2025 | 103,35 | 105,38 | 103,04 | 103,48 | 0,31% | 734.060,00 |
| 21.02.2025 | 105,94 | 105,94 | 103,05 | 103,16 | -2,37% | 428.446,00 |
| 20.02.2025 | 105,83 | 107,50 | 104,65 | 105,66 | -0,70% | 758.395,00 |
| 19.02.2025 | 108,87 | 108,99 | 106,39 | 106,41 | -2,72% | 511.347,00 |
| 18.02.2025 | 109,79 | 109,79 | 107,55 | 109,38 | 1,15% | 381.001,00 |
| 14.02.2025 | 109,53 | 110,10 | 106,87 | 108,14 | -0,20% | 289.022,00 |
| 13.02.2025 | 109,45 | 109,79 | 107,11 | 108,36 | 0,56% | 191.724,00 |
| 12.02.2025 | 107,23 | 108,55 | 106,39 | 107,76 | -0,72% | 277.575,00 |
| 11.02.2025 | 109,49 | 109,51 | 108,39 | 108,54 | -1,26% | 504.252,00 |
| 10.02.2025 | 109,51 | 110,67 | 109,26 | 109,92 | 0,73% | 376.510,00 |
| 07.02.2025 | 108,91 | 110,18 | 108,04 | 109,12 | 0,06% | 409.757,00 |
| 06.02.2025 | 109,17 | 109,47 | 108,06 | 109,05 | -0,24% | 443.298,00 |
| 05.02.2025 | 108,57 | 109,36 | 107,78 | 109,31 | 1,20% | 446.938,00 |
| 04.02.2025 | 106,53 | 108,44 | 106,15 | 108,01 | 0,69% | 422.798,00 |
| 03.02.2025 | 108,00 | 108,50 | 106,09 | 107,27 | -1,48% | 580.034,00 |
| 31.01.2025 | 109,69 | 111,45 | 108,13 | 108,88 | -1,28% | 532.975,00 |
| 30.01.2025 | 109,34 | 111,27 | 109,34 | 110,29 | 1,67% | 465.306,00 |
| 29.01.2025 | 110,07 | 110,61 | 108,08 | 108,48 | -0,50% | 571.767,00 |
| 28.01.2025 | 105,94 | 109,04 | 105,92 | 109,03 | 3,02% | 754.330,00 |
| 27.01.2025 | 104,58 | 106,46 | 103,42 | 105,83 | 1,14% | 389.991,00 |
| 24.01.2025 | 104,15 | 104,77 | 102,20 | 104,64 | 0,94% | 366.671,00 |
| 23.01.2025 | 104,79 | 104,79 | 101,61 | 103,67 | -1,01% | 508.279,00 |
| 22.01.2025 | 104,00 | 105,01 | 103,40 | 104,73 | 0,32% | 473.075,00 |
| 21.01.2025 | 103,87 | 105,00 | 103,00 | 104,40 | 1,46% | 696.262,00 |
| 17.01.2025 | 102,01 | 103,23 | 101,71 | 102,90 | 0,81% | 1.026.182,00 |
| 16.01.2025 | 101,31 | 102,24 | 100,22 | 102,07 | 0,53% | 263.106,00 |
| 15.01.2025 | 100,62 | 101,95 | 100,31 | 101,53 | 1,64% | 431.374,00 |
| 14.01.2025 | 98,39 | 100,05 | 96,99 | 99,89 | 4,44% | 897.785,00 |