64,240$
-1,35%
Echtzeit-Aktienkurs Utah Medical Products
Bid:
Ask:
Aktienkurse zur Utah Medical Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 63,06 | 65,34 | 62,79 | 64,24 | -1,35% | 10.305,00 |
| 06.03.2026 | 64,21 | 65,19 | 63,50 | 65,12 | -0,11% | 20.863,00 |
| 05.03.2026 | 65,41 | 67,50 | 64,49 | 65,19 | -1,63% | 16.466,00 |
| 04.03.2026 | 67,26 | 67,26 | 66,11 | 66,27 | -0,36% | 10.301,00 |
| 03.03.2026 | 65,64 | 67,06 | 65,40 | 66,51 | -0,89% | 13.266,00 |
| 02.03.2026 | 65,80 | 67,68 | 65,80 | 67,11 | 0,75% | 11.563,00 |
| 27.02.2026 | 66,26 | 67,35 | 66,11 | 66,61 | 0,08% | 9.297,00 |
| 26.02.2026 | 68,00 | 68,37 | 66,43 | 66,56 | -1,00% | 11.192,00 |
| 25.02.2026 | 67,00 | 67,23 | 66,08 | 67,23 | 0,71% | 11.042,00 |
| 24.02.2026 | 66,52 | 67,92 | 66,52 | 66,76 | -1,56% | 8.536,00 |
| 20.02.2026 | 66,44 | 68,71 | 66,43 | 67,82 | 2,28% | 87.162,00 |
| 19.02.2026 | 65,47 | 66,67 | 65,04 | 66,31 | 2,63% | 14.620,00 |
| 18.02.2026 | 65,92 | 66,62 | 64,22 | 64,61 | -1,15% | 29.263,00 |
| 17.02.2026 | 64,99 | 65,96 | 64,44 | 65,36 | 1,97% | 14.647,00 |
| 13.02.2026 | 64,01 | 64,51 | 63,99 | 64,10 | 0,61% | 5.716,00 |
| 12.02.2026 | 64,16 | 64,24 | 62,86 | 63,71 | -0,76% | 12.256,00 |
| 11.02.2026 | 63,43 | 64,31 | 63,33 | 64,20 | -0,60% | 7.941,00 |
| 10.02.2026 | 62,39 | 65,00 | 62,39 | 64,59 | 3,21% | 20.001,00 |
| 09.02.2026 | 62,78 | 62,78 | 60,97 | 62,58 | 1,36% | 13.604,00 |
| 06.02.2026 | 62,20 | 62,32 | 61,00 | 61,74 | -1,80% | 12.892,00 |
| 05.02.2026 | 60,51 | 62,90 | 60,05 | 62,87 | 0,79% | 10.309,00 |
| 04.02.2026 | 62,24 | 62,50 | 61,19 | 62,38 | 1,43% | 8.150,00 |
| 03.02.2026 | 61,06 | 62,40 | 60,53 | 61,50 | -0,42% | 9.664,00 |
| 02.02.2026 | 62,12 | 62,12 | 61,09 | 61,76 | 1,13% | 9.517,00 |
| 30.01.2026 | 61,01 | 61,53 | 60,16 | 61,07 | 0,07% | 17.336,00 |
| 29.01.2026 | 60,31 | 61,89 | 60,31 | 61,03 | 1,21% | 11.833,00 |
| 28.01.2026 | 62,93 | 64,00 | 60,30 | 60,30 | -4,08% | 10.042,00 |
| 27.01.2026 | 62,20 | 63,38 | 61,70 | 62,87 | 0,63% | 17.579,00 |
| 26.01.2026 | 61,14 | 62,95 | 60,93 | 62,47 | 0,60% | 36.493,00 |
| 22.01.2026 | 64,02 | 64,02 | 61,68 | 62,10 | -1,07% | 8.768,00 |
| 21.01.2026 | 61,96 | 63,19 | 61,96 | 62,77 | 2,05% | 8.610,00 |
| 20.01.2026 | 61,03 | 61,59 | 60,71 | 61,51 | 0,59% | 14.863,00 |
| 16.01.2026 | 60,33 | 62,17 | 60,33 | 61,15 | 1,46% | 14.216,00 |
| 15.01.2026 | 59,89 | 60,43 | 59,44 | 60,27 | 2,29% | 8.717,00 |
| 14.01.2026 | 58,26 | 59,36 | 58,25 | 58,92 | 0,61% | 7.537,00 |
| 13.01.2026 | 59,09 | 59,66 | 58,53 | 58,56 | -2,20% | 7.592,00 |
| 12.01.2026 | 60,01 | 60,13 | 59,49 | 59,88 | -0,03% | 13.745,00 |
| 09.01.2026 | 59,13 | 60,57 | 58,89 | 59,90 | 2,00% | 18.320,00 |
| 08.01.2026 | 58,40 | 59,66 | 58,40 | 58,73 | 1,78% | 17.274,00 |
| 07.01.2026 | 56,67 | 58,00 | 56,67 | 57,70 | 0,31% | 8.058,00 |
| 06.01.2026 | 57,59 | 57,68 | 56,87 | 57,52 | -0,14% | 11.030,00 |
| 05.01.2026 | 56,32 | 58,76 | 56,32 | 57,60 | 1,95% | 19.913,00 |
| 02.01.2026 | 56,84 | 57,34 | 55,80 | 56,50 | 0,96% | 17.993,00 |
| 31.12.2025 | 56,07 | 56,50 | 55,86 | 55,96 | -0,57% | 10.095,00 |
| 30.12.2025 | 58,00 | 58,00 | 56,25 | 56,28 | -1,52% | 7.124,00 |
| 29.12.2025 | 56,70 | 58,23 | 56,02 | 57,15 | 0,70% | 19.586,00 |
| 26.12.2025 | 56,08 | 57,05 | 56,02 | 56,75 | 0,82% | 14.856,00 |
| 24.12.2025 | 56,35 | 56,67 | 56,29 | 56,29 | -1,14% | 3.737,00 |
| 23.12.2025 | 56,62 | 57,28 | 56,35 | 56,94 | 0,58% | 11.528,00 |
| 22.12.2025 | 56,06 | 57,83 | 56,06 | 56,61 | 0,09% | 10.017,00 |
| 19.12.2025 | 57,10 | 57,56 | 55,99 | 56,56 | -1,45% | 37.812,00 |
| 18.12.2025 | 57,50 | 58,17 | 57,12 | 57,39 | -0,05% | 10.823,00 |
| 17.12.2025 | 58,32 | 58,32 | 56,89 | 57,42 | -1,91% | 11.144,00 |
| 16.12.2025 | 57,18 | 59,33 | 57,08 | 58,54 | 1,58% | 23.542,00 |
| 15.12.2025 | 58,27 | 58,30 | 57,28 | 57,63 | -0,81% | 13.437,00 |
| 12.12.2025 | 58,05 | 58,55 | 57,48 | 58,10 | 0,69% | 21.664,00 |
| 11.12.2025 | 56,04 | 57,73 | 56,04 | 57,70 | 1,87% | 19.421,00 |
| 10.12.2025 | 56,21 | 57,56 | 56,12 | 56,64 | 1,78% | 43.598,00 |
| 09.12.2025 | 55,76 | 56,15 | 55,65 | 55,65 | 0,27% | 13.774,00 |
| 08.12.2025 | 56,17 | 56,40 | 55,40 | 55,50 | -0,91% | 15.816,00 |
| 05.12.2025 | 56,10 | 56,80 | 56,00 | 56,01 | 0,04% | 17.751,00 |
| 04.12.2025 | 55,40 | 56,37 | 55,00 | 55,99 | 0,65% | 18.875,00 |
| 03.12.2025 | 55,05 | 55,63 | 54,60 | 55,63 | 1,37% | 18.910,00 |
| 02.12.2025 | 55,89 | 55,91 | 54,80 | 54,88 | -0,51% | 19.763,00 |
| 01.12.2025 | 56,26 | 56,26 | 55,01 | 55,16 | -2,11% | 13.439,00 |
| 28.11.2025 | 54,93 | 56,35 | 54,55 | 56,35 | 1,22% | 9.455,00 |
| 26.11.2025 | 55,50 | 55,88 | 54,76 | 55,67 | -0,46% | 15.227,00 |
| 25.11.2025 | 54,10 | 55,98 | 54,10 | 55,93 | 0,36% | 14.150,00 |
| 24.11.2025 | 55,60 | 55,73 | 53,80 | 55,73 | 3,13% | 10.809,00 |
| 20.11.2025 | 54,39 | 54,39 | 53,66 | 54,04 | 0,20% | 13.419,00 |
| 19.11.2025 | 54,31 | 54,56 | 53,75 | 53,93 | -0,53% | 12.269,00 |
| 18.11.2025 | 54,62 | 55,40 | 54,14 | 54,22 | -2,04% | 9.530,00 |
| 17.11.2025 | 55,20 | 55,98 | 54,80 | 55,35 | -1,35% | 12.469,00 |
| 13.11.2025 | 56,00 | 56,45 | 55,12 | 56,11 | -0,16% | 13.687,00 |
| 12.11.2025 | 56,55 | 56,87 | 56,20 | 56,20 | -1,77% | 6.566,00 |
| 11.11.2025 | 58,15 | 58,15 | 56,91 | 57,21 | 0,32% | 9.381,00 |
| 10.11.2025 | 57,81 | 57,81 | 56,94 | 57,03 | -0,59% | 4.554,00 |
| 07.11.2025 | 57,84 | 57,85 | 57,30 | 57,37 | -0,88% | 7.322,00 |
| 06.11.2025 | 57,90 | 58,40 | 57,50 | 57,88 | -0,58% | 6.064,00 |
| 05.11.2025 | 57,11 | 58,69 | 57,11 | 58,22 | -0,05% | 7.755,00 |
| 04.11.2025 | 57,17 | 58,69 | 56,71 | 58,25 | -0,41% | 15.394,00 |
| 03.11.2025 | 58,10 | 59,47 | 55,65 | 58,49 | 0,46% | 10.416,00 |
| 31.10.2025 | 56,84 | 59,39 | 56,34 | 58,22 | 2,86% | 9.328,00 |
| 30.10.2025 | 57,02 | 57,79 | 55,65 | 56,60 | -1,71% | 6.046,00 |
| 29.10.2025 | 57,60 | 58,53 | 57,26 | 57,59 | -1,61% | 11.554,00 |
| 28.10.2025 | 59,19 | 59,19 | 57,61 | 58,53 | -1,18% | 7.369,00 |
| 27.10.2025 | 60,35 | 60,70 | 59,23 | 59,23 | -1,99% | 9.445,00 |
| 24.10.2025 | 60,00 | 60,43 | 59,57 | 60,43 | -0,03% | 5.252,00 |
| 23.10.2025 | 61,49 | 61,49 | 60,22 | 60,45 | -0,93% | 6.066,00 |
| 22.10.2025 | 60,25 | 61,09 | 60,25 | 61,02 | 0,94% | 7.139,00 |
| 21.10.2025 | 60,82 | 60,85 | 60,32 | 60,45 | -0,53% | 7.715,00 |
| 20.10.2025 | 59,35 | 61,81 | 59,35 | 60,77 | 2,24% | 4.641,00 |
| 17.10.2025 | 59,80 | 60,99 | 59,34 | 59,44 | -1,07% | 4.359,00 |
| 16.10.2025 | 60,02 | 61,83 | 60,02 | 60,08 | 0,11% | 7.788,00 |
| 15.10.2025 | 59,96 | 60,60 | 59,51 | 60,02 | -0,22% | 6.673,00 |
| 14.10.2025 | 60,53 | 60,73 | 60,15 | 60,15 | -0,63% | 5.769,00 |
| 13.10.2025 | 63,15 | 63,36 | 60,32 | 60,53 | -2,73% | 7.208,00 |
| 10.10.2025 | 62,84 | 62,84 | 61,41 | 62,23 | -1,11% | 10.605,00 |
| 09.10.2025 | 62,80 | 63,20 | 62,72 | 62,93 | -0,79% | 6.427,00 |
| 08.10.2025 | 63,26 | 63,47 | 62,72 | 63,43 | 0,33% | 7.237,00 |