86,690$
-1,51%
Echtzeit-Aktienkurs Merit Medical Systems
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,28 | 89,53 | 85,57 | 86,69 | -1,51% | 496.104,00 |
| 11.11.2026 | 87,67 | 88,38 | 86,36 | 88,02 | 0,24% | 420.285,00 |
| 10.11.2026 | 88,52 | 89,01 | 87,21 | 87,81 | -0,66% | 478.657,00 |
| 09.11.2026 | 88,00 | 89,30 | 87,44 | 88,39 | 1,33% | 507.093,00 |
| 06.11.2026 | 88,05 | 88,96 | 87,16 | 87,23 | -2,62% | 354.017,00 |
| 05.11.2026 | 91,18 | 92,92 | 88,80 | 89,58 | -1,15% | 940.186,00 |
| 04.11.2026 | 87,03 | 91,40 | 86,04 | 90,62 | 7,62% | 1.387.205,00 |
| 03.11.2026 | 84,04 | 85,06 | 83,56 | 84,20 | -0,12% | 797.059,00 |
| 02.11.2026 | 86,26 | 86,34 | 83,72 | 84,30 | -2,29% | 1.202.811,00 |
| 30.10.2026 | 91,00 | 92,20 | 84,00 | 86,28 | -7,42% | 1.804.077,00 |
| 29.10.2026 | 92,72 | 93,78 | 91,30 | 93,20 | 1,11% | 913.513,00 |
| 28.10.2026 | 92,71 | 94,12 | 92,01 | 92,18 | -1,44% | 541.176,00 |
| 27.10.2026 | 94,05 | 94,45 | 93,12 | 93,53 | -0,74% | 684.480,00 |
| 26.10.2026 | 93,42 | 94,85 | 93,42 | 94,23 | 0,96% | 889.615,00 |
| 23.10.2026 | 93,49 | 93,87 | 92,77 | 93,33 | -0,69% | 689.765,00 |
| 22.10.2026 | 91,40 | 94,16 | 89,13 | 93,98 | 2,82% | 648.443,00 |
| 21.10.2026 | 90,43 | 92,05 | 90,00 | 91,40 | 0,22% | 521.834,00 |
| 20.10.2026 | 90,86 | 91,59 | 90,46 | 91,20 | 1,33% | 644.038,00 |
| 19.10.2026 | 88,85 | 90,74 | 88,85 | 90,00 | 0,90% | 548.576,00 |
| 16.10.2026 | 89,83 | 90,24 | 88,52 | 89,20 | -0,41% | 484.425,00 |
| 15.10.2026 | 88,45 | 90,26 | 88,42 | 89,57 | 2,77% | 707.235,00 |
| 14.10.2026 | 88,14 | 89,06 | 86,55 | 87,16 | -1,13% | 607.984,00 |
| 13.10.2026 | 90,00 | 90,70 | 87,84 | 88,16 | -1,78% | 793.358,00 |
| 12.10.2026 | 87,65 | 89,93 | 87,65 | 89,75 | 2,91% | 856.619,00 |
| 09.10.2026 | 85,41 | 87,62 | 85,41 | 87,21 | 2,37% | 478.983,00 |
| 08.10.2026 | 85,02 | 85,81 | 83,94 | 85,19 | 0,09% | 539.259,00 |
| 07.10.2026 | 84,93 | 86,01 | 84,73 | 85,11 | 0,18% | 467.002,00 |
| 06.10.2026 | 87,45 | 88,90 | 84,22 | 84,96 | -2,56% | 551.548,00 |
| 05.10.2026 | 85,40 | 87,57 | 85,20 | 87,19 | 2,13% | 598.941,00 |
| 02.10.2026 | 86,86 | 86,86 | 85,24 | 85,37 | -0,91% | 470.557,00 |
| 01.10.2026 | 86,00 | 86,87 | 85,42 | 86,15 | -0,10% | 664.049,00 |
| 30.09.2026 | 87,87 | 88,23 | 86,23 | 86,24 | -1,86% | 633.597,00 |
| 29.09.2026 | 87,04 | 88,13 | 86,33 | 87,87 | 0,87% | 730.894,00 |
| 28.09.2026 | 87,20 | 88,09 | 86,57 | 87,11 | -0,51% | 527.189,00 |
| 25.09.2026 | 87,25 | 87,95 | 86,77 | 87,56 | 0,33% | 326.043,00 |
| 24.09.2026 | 87,18 | 87,56 | 86,45 | 87,27 | 0,22% | 743.187,00 |
| 23.09.2026 | 86,96 | 88,14 | 86,93 | 87,08 | -0,24% | 596.114,00 |
| 22.09.2026 | 86,03 | 87,79 | 85,47 | 87,29 | 2,12% | 669.139,00 |
| 21.09.2026 | 85,88 | 86,23 | 84,99 | 85,48 | 0,13% | 372.471,00 |
| 18.09.2026 | 85,03 | 87,33 | 84,67 | 85,37 | -0,25% | 872.727,00 |
| 17.09.2026 | 86,40 | 86,50 | 85,23 | 85,58 | -0,67% | 287.683,00 |
| 16.09.2026 | 85,49 | 87,68 | 85,31 | 86,16 | -0,11% | 518.640,00 |
| 15.09.2026 | 86,81 | 86,81 | 85,66 | 86,25 | -0,88% | 524.526,00 |
| 14.09.2026 | 87,53 | 87,83 | 86,03 | 87,02 | 0,76% | 383.528,00 |
| 11.09.2026 | 87,49 | 88,20 | 85,40 | 86,36 | -0,08% | 428.437,00 |
| 10.09.2026 | 86,63 | 87,49 | 85,19 | 86,43 | -0,87% | 481.107,00 |
| 09.09.2026 | 86,92 | 87,64 | 86,42 | 87,19 | -0,27% | 475.550,00 |
| 08.09.2026 | 88,47 | 88,91 | 86,72 | 87,43 | -2,42% | 1.241.724,00 |
| 04.09.2026 | 87,68 | 89,69 | 87,04 | 89,60 | 1,21% | 599.642,00 |
| 03.09.2026 | 90,81 | 91,63 | 88,41 | 88,53 | -1,78% | 539.221,00 |
| 02.09.2026 | 90,42 | 92,18 | 90,07 | 90,13 | -0,63% | 810.433,00 |
| 01.09.2026 | 91,00 | 91,38 | 90,17 | 90,70 | 0,04% | 678.774,00 |
| 31.08.2026 | 90,13 | 91,34 | 90,13 | 90,66 | 0,24% | 401.442,00 |
| 28.08.2026 | 89,96 | 90,72 | 89,28 | 90,44 | 1,09% | 341.632,00 |
| 27.08.2026 | 89,58 | 90,26 | 88,58 | 89,47 | -1,19% | 572.033,00 |
| 26.08.2026 | 91,07 | 91,07 | 88,95 | 90,54 | -0,60% | 544.268,00 |
| 25.08.2026 | 90,14 | 91,90 | 90,14 | 91,09 | 0,91% | 711.665,00 |
| 24.08.2026 | 91,00 | 91,51 | 90,05 | 90,27 | -0,51% | 636.652,00 |
| 21.08.2026 | 90,22 | 91,04 | 89,38 | 90,74 | 0,55% | 401.797,00 |
| 20.08.2026 | 90,94 | 92,00 | 89,70 | 90,24 | -1,90% | 774.061,00 |
| 19.08.2026 | 90,65 | 91,99 | 90,29 | 91,98 | 3,04% | 693.208,00 |
| 18.08.2026 | 90,65 | 91,03 | 89,13 | 89,27 | -0,49% | 817.026,00 |
| 17.08.2026 | 90,12 | 90,44 | 89,44 | 89,71 | -1,17% | 675.319,00 |
| 14.08.2026 | 90,86 | 90,98 | 89,99 | 90,77 | 0,30% | 729.848,00 |
| 13.08.2026 | 92,12 | 92,26 | 90,37 | 90,50 | -0,77% | 984.074,00 |
| 12.08.2026 | 90,07 | 91,73 | 89,62 | 91,20 | 0,11% | 868.374,00 |
| 11.08.2026 | 89,94 | 92,00 | 89,76 | 91,10 | 1,51% | 1.191.479,00 |
| 10.08.2026 | 89,04 | 90,59 | 88,99 | 89,75 | 0,88% | 1.277.518,00 |
| 07.08.2026 | 88,09 | 89,27 | 87,47 | 88,96 | 1,49% | 1.097.009,00 |
| 06.08.2026 | 87,25 | 88,13 | 86,42 | 87,65 | 0,63% | 1.208.206,00 |
| 05.08.2026 | 86,01 | 87,83 | 85,13 | 87,10 | 1,52% | 1.969.638,00 |
| 04.08.2026 | 84,43 | 86,19 | 83,98 | 85,80 | 0,35% | 1.277.581,00 |
| 03.08.2026 | 86,13 | 87,81 | 85,10 | 85,50 | 0,65% | 1.603.105,00 |
| 31.07.2026 | 87,64 | 87,83 | 82,77 | 84,95 | 1,92% | 2.200.988,00 |
| 30.07.2026 | 80,50 | 83,91 | 78,92 | 83,35 | 3,17% | 1.991.027,00 |
| 29.07.2026 | 77,59 | 80,84 | 76,28 | 80,79 | 3,14% | 1.334.499,00 |
| 28.07.2026 | 77,04 | 78,71 | 76,56 | 78,33 | 2,93% | 840.344,00 |
| 27.07.2026 | 75,10 | 76,80 | 73,43 | 76,10 | 2,42% | 1.025.045,00 |
| 24.07.2026 | 73,55 | 74,64 | 72,89 | 74,30 | 1,60% | 655.224,00 |
| 23.07.2026 | 72,60 | 73,77 | 72,55 | 73,13 | 0,04% | 444.783,00 |
| 22.07.2026 | 73,48 | 73,96 | 72,61 | 73,10 | -0,46% | 484.670,00 |
| 21.07.2026 | 74,13 | 75,31 | 73,33 | 73,44 | -2,28% | 856.168,00 |
| 20.07.2026 | 73,72 | 75,70 | 71,62 | 75,15 | 1,51% | 737.772,00 |
| 17.07.2026 | 74,52 | 76,70 | 73,83 | 74,03 | -2,01% | 770.301,00 |
| 16.07.2026 | 73,65 | 75,86 | 73,65 | 75,55 | 3,44% | 765.381,00 |
| 15.07.2026 | 71,02 | 73,04 | 71,02 | 73,04 | 2,84% | 659.860,00 |
| 14.07.2026 | 72,45 | 72,46 | 70,90 | 71,02 | -3,06% | 483.960,00 |
| 13.07.2026 | 73,68 | 74,82 | 73,15 | 73,26 | -0,25% | 800.714,00 |
| 10.07.2026 | 71,88 | 73,49 | 70,52 | 73,44 | 2,77% | 739.639,00 |
| 09.07.2026 | 70,95 | 71,51 | 70,00 | 71,46 | 0,56% | 490.936,00 |
| 08.07.2026 | 71,55 | 72,19 | 70,97 | 71,07 | -1,53% | 635.853,00 |
| 07.07.2026 | 72,42 | 72,65 | 71,20 | 72,17 | 1,01% | 660.904,00 |
| 06.07.2026 | 71,17 | 71,93 | 70,24 | 71,45 | 0,51% | 645.872,00 |
| 02.07.2026 | 70,05 | 71,20 | 69,55 | 71,09 | 2,36% | 638.533,00 |
| 01.07.2026 | 70,31 | 70,93 | 69,09 | 69,45 | 0,19% | 768.818,00 |
| 30.06.2026 | 70,09 | 70,09 | 68,27 | 69,32 | -1,11% | 477.121,00 |
| 29.06.2026 | 71,30 | 72,11 | 70,00 | 70,09 | -2,19% | 836.313,00 |
| 26.06.2026 | 71,28 | 72,80 | 71,00 | 71,66 | 1,17% | 2.951.075,00 |
| 25.06.2026 | 69,26 | 71,49 | 69,22 | 70,83 | 2,36% | 647.470,00 |
| 24.06.2026 | 67,54 | 69,48 | 67,46 | 69,20 | 2,87% | 687.441,00 |