91,540$
-4,36%
Echtzeit-Aktienkurs Merit Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 95,23 | 96,20 | 94,87 | 95,64 | -0,54% | 361.879,00 |
| 10.01.2025 | 96,99 | 98,21 | 96,02 | 96,16 | -2,02% | 444.945,00 |
| 08.01.2025 | 95,74 | 99,34 | 95,39 | 98,14 | 2,38% | 434.456,00 |
| 07.01.2025 | 95,90 | 96,78 | 95,26 | 95,86 | -0,17% | 450.195,00 |
| 06.01.2025 | 95,74 | 96,69 | 95,31 | 96,02 | 0,14% | 717.392,00 |
| 03.01.2025 | 96,07 | 96,66 | 95,28 | 95,89 | -0,19% | 400.548,00 |
| 02.01.2025 | 96,96 | 97,86 | 95,44 | 96,07 | -0,67% | 378.434,00 |
| 31.12.2024 | 96,74 | 97,53 | 96,42 | 96,72 | 0,23% | 681.931,00 |
| 30.12.2024 | 97,21 | 97,66 | 95,85 | 96,50 | -0,82% | 358.204,00 |
| 27.12.2024 | 98,24 | 98,61 | 96,68 | 97,30 | -1,16% | 264.694,00 |
| 26.12.2024 | 97,76 | 98,69 | 97,51 | 98,44 | 0,37% | 176.746,00 |
| 24.12.2024 | 97,53 | 98,21 | 96,79 | 98,08 | 0,48% | 166.322,00 |
| 23.12.2024 | 98,08 | 98,33 | 96,64 | 97,61 | -0,58% | 324.300,00 |
| 20.12.2024 | 95,94 | 99,04 | 95,51 | 98,18 | 1,98% | 1.388.269,00 |
| 19.12.2024 | 97,58 | 98,18 | 96,17 | 96,27 | -0,88% | 468.986,00 |
| 18.12.2024 | 99,45 | 100,74 | 96,54 | 97,12 | -1,90% | 551.711,00 |
| 17.12.2024 | 100,35 | 101,91 | 98,87 | 99,00 | -3,24% | 681.606,00 |
| 16.12.2024 | 102,52 | 103,48 | 101,97 | 102,31 | -0,44% | 251.872,00 |
| 13.12.2024 | 104,32 | 104,51 | 102,58 | 102,76 | -1,90% | 405.473,00 |
| 12.12.2024 | 105,22 | 106,30 | 103,78 | 104,75 | -0,73% | 416.766,00 |
| 11.12.2024 | 106,00 | 108,08 | 105,16 | 105,52 | 1,67% | 612.732,00 |
| 10.12.2024 | 102,37 | 104,64 | 101,88 | 103,79 | 1,67% | 427.945,00 |
| 09.12.2024 | 104,41 | 104,81 | 101,57 | 102,09 | -2,21% | 317.576,00 |
| 06.12.2024 | 105,60 | 105,86 | 104,18 | 104,40 | -0,29% | 386.522,00 |
| 05.12.2024 | 105,23 | 105,37 | 103,75 | 104,70 | -0,75% | 397.025,00 |
| 04.12.2024 | 104,57 | 105,70 | 103,62 | 105,49 | 0,64% | 214.809,00 |
| 03.12.2024 | 105,10 | 105,56 | 104,06 | 104,82 | -0,01% | 391.683,00 |
| 02.12.2024 | 103,69 | 105,34 | 102,95 | 104,83 | 0,90% | 309.290,00 |
| 29.11.2024 | 104,19 | 104,34 | 103,35 | 103,90 | 0,23% | 148.808,00 |
| 27.11.2024 | 104,02 | 105,66 | 103,54 | 103,66 | -0,33% | 292.558,00 |
| 26.11.2024 | 104,88 | 106,01 | 102,98 | 104,00 | -0,88% | 351.374,00 |
| 25.11.2024 | 105,12 | 106,09 | 104,77 | 104,92 | -0,39% | 519.169,00 |
| 22.11.2024 | 105,71 | 106,87 | 104,52 | 105,33 | 1,20% | 277.344,00 |
| 20.11.2024 | 104,05 | 104,49 | 102,97 | 104,08 | -0,60% | 345.173,00 |
| 19.11.2024 | 103,32 | 104,75 | 102,58 | 104,71 | 0,74% | 254.557,00 |
| 18.11.2024 | 101,95 | 104,50 | 101,95 | 103,94 | 2,07% | 355.630,00 |
| 15.11.2024 | 101,61 | 102,10 | 100,60 | 101,83 | 0,62% | 440.418,00 |
| 14.11.2024 | 101,64 | 102,21 | 100,76 | 101,20 | -0,49% | 358.657,00 |
| 13.11.2024 | 104,50 | 104,73 | 101,56 | 101,70 | -2,44% | 315.680,00 |