71,840$
-1,13%
Echtzeit-Aktienkurs Merit Medical Systems
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 71,50 | 72,70 | 70,67 | 71,84 | -1,13% | 1.189.671,00 |
| 06.03.2026 | 72,81 | 73,95 | 71,14 | 72,66 | -1,10% | 997.625,00 |
| 05.03.2026 | 73,58 | 75,04 | 72,61 | 73,47 | -0,93% | 1.040.749,00 |
| 04.03.2026 | 74,97 | 75,44 | 73,60 | 74,16 | -0,91% | 652.486,00 |
| 03.03.2026 | 75,48 | 75,82 | 73,87 | 74,84 | -2,17% | 525.832,00 |
| 02.03.2026 | 76,37 | 77,17 | 74,58 | 76,50 | -0,83% | 529.039,00 |
| 27.02.2026 | 77,26 | 78,65 | 76,77 | 77,14 | -1,12% | 742.554,00 |
| 26.02.2026 | 78,28 | 80,58 | 76,68 | 78,01 | -1,54% | 990.379,00 |
| 25.02.2026 | 83,76 | 84,04 | 78,31 | 79,23 | -3,79% | 1.235.114,00 |
| 24.02.2026 | 81,80 | 82,81 | 80,86 | 82,35 | 0,17% | 1.038.413,00 |
| 20.02.2026 | 81,70 | 83,56 | 81,70 | 82,21 | 0,48% | 481.478,00 |
| 19.02.2026 | 82,70 | 82,73 | 81,19 | 81,82 | -1,34% | 485.226,00 |
| 18.02.2026 | 81,09 | 83,00 | 80,78 | 82,93 | 1,64% | 643.597,00 |
| 17.02.2026 | 81,47 | 82,86 | 81,47 | 81,59 | -0,09% | 859.527,00 |
| 13.02.2026 | 79,63 | 81,91 | 79,23 | 81,66 | 3,50% | 576.022,00 |
| 12.02.2026 | 81,40 | 82,28 | 77,62 | 78,90 | -2,94% | 784.940,00 |
| 11.02.2026 | 82,17 | 82,17 | 79,44 | 81,29 | -1,11% | 404.638,00 |
| 10.02.2026 | 81,25 | 82,92 | 81,25 | 82,20 | 1,69% | 513.590,00 |
| 09.02.2026 | 82,11 | 82,11 | 80,46 | 80,83 | -1,99% | 388.970,00 |
| 06.02.2026 | 80,62 | 82,66 | 79,95 | 82,47 | 3,58% | 842.117,00 |
| 05.02.2026 | 79,99 | 80,88 | 79,42 | 79,62 | 0,31% | 586.276,00 |
| 04.02.2026 | 80,60 | 81,77 | 79,23 | 79,37 | -1,38% | 576.919,00 |
| 03.02.2026 | 81,00 | 82,28 | 79,38 | 80,48 | -1,38% | 721.020,00 |
| 02.02.2026 | 81,15 | 81,90 | 80,21 | 81,61 | 0,63% | 382.213,00 |
| 30.01.2026 | 80,58 | 82,12 | 80,00 | 81,10 | 1,07% | 784.763,00 |
| 29.01.2026 | 80,37 | 80,41 | 79,37 | 80,24 | -0,32% | 513.043,00 |
| 28.01.2026 | 82,28 | 82,36 | 80,18 | 80,50 | -2,31% | 928.838,00 |
| 27.01.2026 | 82,03 | 82,47 | 81,05 | 82,40 | -0,17% | 419.551,00 |
| 26.01.2026 | 82,01 | 83,32 | 81,93 | 82,54 | -1,02% | 372.218,00 |
| 22.01.2026 | 83,45 | 84,62 | 83,13 | 83,39 | -0,02% | 382.991,00 |
| 21.01.2026 | 82,00 | 84,01 | 82,00 | 83,41 | 2,09% | 712.870,00 |
| 20.01.2026 | 81,47 | 82,24 | 81,38 | 81,70 | -0,74% | 471.614,00 |
| 16.01.2026 | 79,79 | 82,48 | 79,65 | 82,31 | 2,44% | 885.041,00 |
| 15.01.2026 | 81,41 | 81,78 | 79,90 | 80,35 | -1,71% | 1.138.818,00 |
| 14.01.2026 | 81,32 | 82,36 | 80,47 | 81,75 | 0,83% | 851.544,00 |
| 13.01.2026 | 83,81 | 83,83 | 80,88 | 81,08 | -2,61% | 848.598,00 |
| 12.01.2026 | 86,52 | 87,39 | 82,57 | 83,25 | -3,62% | 1.404.337,00 |
| 09.01.2026 | 91,61 | 93,41 | 84,75 | 86,38 | -7,30% | 1.600.455,00 |
| 08.01.2026 | 91,64 | 94,30 | 91,64 | 93,18 | 1,67% | 1.256.235,00 |
| 07.01.2026 | 93,31 | 94,75 | 90,94 | 91,65 | -1,48% | 700.495,00 |
| 06.01.2026 | 89,31 | 93,68 | 89,31 | 93,03 | 4,04% | 935.219,00 |
| 05.01.2026 | 85,76 | 89,62 | 85,76 | 89,42 | 3,44% | 547.058,00 |
| 02.01.2026 | 87,71 | 88,83 | 86,00 | 86,45 | -1,92% | 494.175,00 |
| 31.12.2025 | 88,55 | 88,87 | 87,79 | 88,14 | -0,47% | 343.219,00 |
| 30.12.2025 | 87,75 | 88,87 | 87,75 | 88,56 | 0,39% | 299.717,00 |
| 29.12.2025 | 87,61 | 88,97 | 87,56 | 88,22 | 0,95% | 428.554,00 |
| 26.12.2025 | 87,21 | 87,57 | 86,87 | 87,39 | 0,00% | 153.877,00 |
| 24.12.2025 | 87,93 | 87,99 | 86,97 | 87,39 | -0,27% | 196.936,00 |
| 23.12.2025 | 87,69 | 88,59 | 86,76 | 87,63 | -0,33% | 456.712,00 |
| 22.12.2025 | 87,36 | 89,73 | 87,36 | 87,92 | 0,25% | 402.296,00 |
| 19.12.2025 | 86,49 | 88,29 | 86,49 | 87,70 | 0,25% | 1.151.409,00 |
| 18.12.2025 | 87,52 | 88,34 | 86,92 | 87,48 | 0,24% | 421.930,00 |
| 17.12.2025 | 86,85 | 88,28 | 86,85 | 87,27 | 0,41% | 490.054,00 |
| 16.12.2025 | 87,08 | 87,65 | 86,02 | 86,91 | 0,58% | 698.629,00 |
| 15.12.2025 | 86,81 | 87,86 | 85,79 | 86,41 | -0,33% | 672.069,00 |
| 12.12.2025 | 86,72 | 86,92 | 85,87 | 86,70 | 0,20% | 495.271,00 |
| 11.12.2025 | 85,88 | 86,75 | 85,66 | 86,53 | 1,30% | 615.601,00 |
| 10.12.2025 | 83,39 | 86,11 | 83,21 | 85,42 | 2,43% | 457.455,00 |
| 09.12.2025 | 83,26 | 84,33 | 83,02 | 83,39 | 0,31% | 344.549,00 |
| 08.12.2025 | 83,48 | 84,12 | 82,68 | 83,13 | -0,36% | 377.290,00 |
| 05.12.2025 | 84,57 | 84,80 | 82,91 | 83,43 | -0,78% | 466.902,00 |
| 04.12.2025 | 84,29 | 84,92 | 83,44 | 84,09 | -0,20% | 677.116,00 |
| 03.12.2025 | 84,59 | 85,29 | 84,09 | 84,26 | -0,15% | 522.255,00 |
| 02.12.2025 | 86,39 | 86,78 | 83,84 | 84,39 | -2,33% | 488.912,00 |
| 01.12.2025 | 86,49 | 87,47 | 86,16 | 86,40 | -0,22% | 528.152,00 |
| 28.11.2025 | 87,28 | 88,71 | 86,52 | 86,59 | -0,94% | 203.990,00 |
| 26.11.2025 | 86,94 | 88,02 | 86,79 | 87,41 | -0,22% | 527.520,00 |
| 25.11.2025 | 87,19 | 88,57 | 87,19 | 87,60 | 0,49% | 514.574,00 |
| 24.11.2025 | 87,13 | 87,83 | 86,11 | 87,17 | 2,70% | 549.716,00 |
| 20.11.2025 | 84,39 | 85,55 | 83,94 | 84,88 | 1,42% | 550.025,00 |
| 19.11.2025 | 84,01 | 84,34 | 82,70 | 83,69 | -0,57% | 626.414,00 |
| 18.11.2025 | 85,85 | 86,24 | 82,97 | 84,17 | -1,87% | 890.174,00 |
| 17.11.2025 | 84,88 | 87,42 | 84,88 | 85,77 | -1,86% | 1.164.958,00 |
| 13.11.2025 | 87,75 | 88,59 | 87,31 | 87,40 | -0,82% | 454.137,00 |
| 12.11.2025 | 88,89 | 90,16 | 87,78 | 88,12 | -1,42% | 593.582,00 |
| 11.11.2025 | 88,33 | 89,94 | 88,33 | 89,39 | 1,26% | 430.917,00 |
| 10.11.2025 | 87,28 | 88,47 | 86,29 | 88,28 | 0,80% | 334.902,00 |
| 07.11.2025 | 86,94 | 88,85 | 86,25 | 87,58 | 1,24% | 412.731,00 |
| 06.11.2025 | 86,93 | 87,81 | 85,29 | 86,51 | -0,69% | 511.318,00 |
| 05.11.2025 | 87,85 | 88,34 | 86,44 | 87,11 | -1,53% | 770.486,00 |
| 04.11.2025 | 87,26 | 88,79 | 86,90 | 88,46 | 1,28% | 788.832,00 |
| 03.11.2025 | 87,00 | 88,64 | 85,73 | 87,34 | -0,23% | 834.351,00 |
| 31.10.2025 | 88,86 | 89,32 | 83,04 | 87,54 | 5,23% | 1.446.914,00 |
| 30.10.2025 | 81,48 | 83,20 | 80,91 | 83,19 | 2,27% | 1.002.261,00 |
| 29.10.2025 | 82,97 | 83,39 | 81,12 | 81,34 | -1,75% | 705.060,00 |
| 28.10.2025 | 82,26 | 83,04 | 81,73 | 82,79 | 0,05% | 442.709,00 |
| 27.10.2025 | 82,73 | 83,21 | 81,96 | 82,75 | 0,01% | 374.976,00 |
| 24.10.2025 | 83,97 | 84,38 | 82,18 | 82,74 | -0,71% | 546.408,00 |
| 23.10.2025 | 84,33 | 84,60 | 82,38 | 83,33 | -1,41% | 355.949,00 |
| 22.10.2025 | 84,65 | 85,41 | 84,27 | 84,52 | 0,44% | 398.877,00 |
| 21.10.2025 | 83,39 | 84,20 | 82,77 | 84,15 | 1,13% | 393.195,00 |
| 20.10.2025 | 82,33 | 83,68 | 81,95 | 83,21 | 1,65% | 324.675,00 |
| 17.10.2025 | 80,94 | 82,12 | 80,50 | 81,86 | 1,30% | 349.647,00 |
| 16.10.2025 | 81,62 | 81,62 | 80,35 | 80,81 | 0,37% | 420.454,00 |
| 15.10.2025 | 80,66 | 81,85 | 80,15 | 80,51 | -0,07% | 473.907,00 |
| 14.10.2025 | 78,51 | 80,81 | 78,50 | 80,57 | 1,44% | 335.824,00 |
| 13.10.2025 | 79,50 | 79,85 | 78,39 | 79,43 | 0,60% | 313.036,00 |
| 10.10.2025 | 82,27 | 82,77 | 78,12 | 78,96 | -4,27% | 809.865,00 |
| 09.10.2025 | 83,80 | 83,99 | 82,22 | 82,48 | -1,50% | 414.959,00 |
| 08.10.2025 | 83,12 | 83,76 | 81,74 | 83,74 | 1,26% | 275.269,00 |