56,780$
-1,61%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 57,79 | 57,79 | 56,36 | 56,78 | -1,61% | 21.448,00 |
| 27.06.2025 | 56,48 | 57,99 | 55,87 | 57,71 | 2,25% | 51.656,00 |
| 26.06.2025 | 55,86 | 56,64 | 55,64 | 56,44 | 1,49% | 16.824,00 |
| 25.06.2025 | 54,44 | 56,07 | 54,44 | 55,61 | -0,20% | 13.229,00 |
| 24.06.2025 | 54,96 | 55,85 | 54,91 | 55,72 | 1,51% | 11.312,00 |
| 23.06.2025 | 53,51 | 54,90 | 52,99 | 54,89 | 2,33% | 20.516,00 |
| 20.06.2025 | 54,14 | 54,14 | 52,00 | 53,64 | -0,09% | 57.213,00 |
| 18.06.2025 | 53,67 | 54,41 | 53,42 | 53,69 | -0,54% | 16.904,00 |
| 17.06.2025 | 54,64 | 54,78 | 53,42 | 53,98 | -1,96% | 22.646,00 |
| 16.06.2025 | 55,15 | 55,15 | 54,53 | 55,06 | -0,18% | 18.395,00 |
| 13.06.2025 | 57,07 | 57,07 | 54,42 | 55,16 | -3,84% | 73.638,00 |
| 12.06.2025 | 57,59 | 57,74 | 57,06 | 57,36 | 0,58% | 9.512,00 |
| 11.06.2025 | 57,63 | 57,69 | 56,90 | 57,03 | -0,49% | 8.288,00 |
| 10.06.2025 | 57,28 | 57,86 | 56,75 | 57,31 | 0,56% | 9.507,00 |
| 09.06.2025 | 56,19 | 57,65 | 55,74 | 56,99 | 1,48% | 10.946,00 |
| 06.06.2025 | 56,51 | 56,58 | 55,67 | 56,16 | 0,21% | 11.817,00 |
| 05.06.2025 | 55,99 | 56,43 | 55,93 | 56,04 | 0,20% | 7.164,00 |
| 04.06.2025 | 56,04 | 56,27 | 55,76 | 55,93 | -0,12% | 12.004,00 |
| 03.06.2025 | 55,65 | 56,34 | 55,38 | 56,00 | 2,32% | 14.420,00 |
| 02.06.2025 | 55,05 | 55,40 | 54,54 | 54,73 | 0,04% | 13.504,00 |
| 30.05.2025 | 54,40 | 55,50 | 54,40 | 54,71 | 0,24% | 7.059,00 |
| 29.05.2025 | 53,79 | 55,31 | 53,79 | 54,58 | 0,98% | 7.912,00 |
| 28.05.2025 | 55,01 | 55,01 | 53,24 | 54,05 | -1,13% | 18.291,00 |
| 27.05.2025 | 54,96 | 55,40 | 53,08 | 54,67 | 1,69% | 9.642,00 |
| 23.05.2025 | 53,11 | 54,39 | 53,08 | 53,76 | 0,19% | 14.844,00 |
| 22.05.2025 | 53,32 | 54,26 | 53,32 | 53,66 | 0,64% | 10.012,00 |
| 21.05.2025 | 53,78 | 53,78 | 52,98 | 53,32 | -1,66% | 9.917,00 |
| 20.05.2025 | 54,72 | 55,00 | 53,93 | 54,22 | -0,46% | 13.900,00 |
| 19.05.2025 | 54,78 | 55,62 | 54,00 | 54,47 | -1,14% | 8.284,00 |
| 16.05.2025 | 54,62 | 55,84 | 54,00 | 55,10 | 0,78% | 10.041,00 |
| 15.05.2025 | 54,77 | 55,28 | 54,37 | 54,68 | 0,56% | 10.512,00 |
| 14.05.2025 | 54,38 | 54,54 | 53,50 | 54,37 | -0,62% | 17.332,00 |
| 13.05.2025 | 54,60 | 54,85 | 53,60 | 54,71 | 1,28% | 9.261,00 |
| 12.05.2025 | 54,33 | 54,64 | 53,60 | 54,02 | 0,78% | 13.582,00 |
| 09.05.2025 | 53,85 | 54,10 | 53,50 | 53,60 | -0,50% | 9.420,00 |
| 08.05.2025 | 52,87 | 54,78 | 52,87 | 53,87 | -0,11% | 10.013,00 |
| 07.05.2025 | 52,97 | 54,20 | 52,76 | 53,93 | 0,75% | 15.623,00 |
| 06.05.2025 | 52,11 | 53,53 | 52,04 | 53,53 | 2,37% | 19.401,00 |
| 05.05.2025 | 52,15 | 53,45 | 51,80 | 52,29 | -0,70% | 23.718,00 |
| 02.05.2025 | 53,00 | 53,36 | 52,39 | 52,66 | 0,88% | 12.185,00 |
| 01.05.2025 | 51,75 | 52,89 | 51,75 | 52,20 | 0,64% | 14.480,00 |
| 30.04.2025 | 51,69 | 52,00 | 51,26 | 51,87 | -1,20% | 28.215,00 |
| 29.04.2025 | 51,48 | 52,50 | 51,39 | 52,50 | 0,56% | 11.890,00 |
| 28.04.2025 | 52,20 | 52,21 | 51,46 | 52,21 | -0,31% | 16.139,00 |
| 25.04.2025 | 52,98 | 53,00 | 52,00 | 52,37 | -0,95% | 16.233,00 |
| 24.04.2025 | 53,08 | 53,86 | 52,50 | 52,87 | -0,28% | 17.274,00 |
| 23.04.2025 | 53,72 | 54,48 | 52,86 | 53,02 | -1,06% | 21.441,00 |
| 22.04.2025 | 53,34 | 53,59 | 52,33 | 53,59 | 2,08% | 13.424,00 |
| 21.04.2025 | 52,25 | 52,67 | 51,71 | 52,50 | 0,38% | 16.805,00 |
| 17.04.2025 | 52,27 | 52,75 | 52,27 | 52,30 | -0,19% | 10.925,00 |
| 16.04.2025 | 53,08 | 53,37 | 52,37 | 52,40 | -1,19% | 14.002,00 |
| 15.04.2025 | 53,93 | 54,80 | 53,00 | 53,03 | -0,54% | 14.063,00 |
| 14.04.2025 | 52,74 | 53,71 | 52,72 | 53,32 | 0,53% | 14.465,00 |
| 11.04.2025 | 52,50 | 53,39 | 52,45 | 53,04 | 0,19% | 15.935,00 |
| 10.04.2025 | 54,23 | 54,23 | 52,65 | 52,94 | -3,41% | 33.892,00 |
| 09.04.2025 | 53,59 | 56,95 | 53,00 | 54,81 | 1,69% | 23.824,00 |
| 08.04.2025 | 55,01 | 55,21 | 52,83 | 53,90 | -0,90% | 40.201,00 |
| 07.04.2025 | 54,18 | 55,96 | 53,40 | 54,39 | -0,80% | 35.567,00 |
| 04.04.2025 | 54,59 | 55,22 | 53,74 | 54,83 | -1,03% | 26.433,00 |
| 03.04.2025 | 55,52 | 56,08 | 54,89 | 55,40 | -0,68% | 11.226,00 |
| 02.04.2025 | 56,08 | 56,86 | 55,50 | 55,78 | -0,39% | 20.220,00 |
| 01.04.2025 | 56,00 | 56,61 | 55,81 | 56,00 | -0,32% | 12.320,00 |
| 31.03.2025 | 56,39 | 57,25 | 55,81 | 56,18 | 0,04% | 21.042,00 |
| 28.03.2025 | 56,52 | 56,52 | 56,09 | 56,16 | -0,99% | 14.311,00 |
| 27.03.2025 | 56,75 | 57,61 | 56,34 | 56,72 | 0,00% | 13.734,00 |
| 26.03.2025 | 56,77 | 57,39 | 56,65 | 56,72 | -0,05% | 9.572,00 |
| 25.03.2025 | 56,84 | 57,47 | 56,75 | 56,75 | -0,51% | 12.784,00 |
| 24.03.2025 | 57,50 | 57,50 | 56,95 | 57,04 | 0,09% | 10.724,00 |
| 21.03.2025 | 56,97 | 57,38 | 56,67 | 56,99 | -0,73% | 41.241,00 |
| 20.03.2025 | 58,45 | 58,45 | 57,14 | 57,41 | -0,42% | 10.298,00 |
| 19.03.2025 | 58,37 | 58,37 | 57,15 | 57,65 | -0,28% | 10.143,00 |
| 18.03.2025 | 58,79 | 58,79 | 57,73 | 57,81 | -0,21% | 13.996,00 |
| 17.03.2025 | 57,02 | 58,00 | 56,83 | 57,93 | 1,28% | 13.909,00 |
| 14.03.2025 | 57,87 | 57,87 | 57,11 | 57,20 | 0,09% | 13.664,00 |
| 13.03.2025 | 57,50 | 57,88 | 57,07 | 57,15 | -0,95% | 18.181,00 |
| 12.03.2025 | 57,83 | 58,00 | 57,47 | 57,70 | -0,84% | 14.194,00 |
| 11.03.2025 | 58,37 | 58,65 | 57,47 | 58,19 | -0,98% | 19.337,00 |
| 10.03.2025 | 58,74 | 60,46 | 58,60 | 58,77 | 0,08% | 18.993,00 |
| 07.03.2025 | 58,11 | 58,92 | 58,11 | 58,72 | 0,72% | 29.822,00 |
| 06.03.2025 | 58,75 | 59,00 | 58,05 | 58,30 | -0,61% | 22.063,00 |
| 05.03.2025 | 58,83 | 60,00 | 58,55 | 58,66 | -0,68% | 25.732,00 |
| 04.03.2025 | 59,37 | 59,42 | 58,83 | 59,06 | -0,29% | 22.700,00 |
| 03.03.2025 | 59,60 | 59,98 | 59,20 | 59,23 | -0,64% | 23.624,00 |
| 28.02.2025 | 59,95 | 60,00 | 59,40 | 59,61 | -0,38% | 22.192,00 |
| 27.02.2025 | 59,94 | 59,94 | 59,69 | 59,84 | -0,27% | 11.615,00 |
| 26.02.2025 | 59,75 | 60,41 | 59,65 | 60,00 | 0,02% | 17.852,00 |
| 25.02.2025 | 59,88 | 60,83 | 59,70 | 59,99 | -0,41% | 20.764,00 |
| 24.02.2025 | 60,00 | 61,15 | 60,00 | 60,24 | 0,06% | 15.416,00 |
| 21.02.2025 | 61,08 | 61,15 | 60,20 | 60,20 | -0,94% | 14.923,00 |
| 20.02.2025 | 60,77 | 61,44 | 60,04 | 60,77 | -0,08% | 16.735,00 |
| 19.02.2025 | 61,02 | 61,30 | 60,20 | 60,82 | -0,52% | 16.894,00 |
| 18.02.2025 | 61,33 | 61,67 | 60,56 | 61,14 | 0,15% | 15.384,00 |
| 14.02.2025 | 61,91 | 62,52 | 60,99 | 61,05 | -1,17% | 28.980,00 |
| 13.02.2025 | 60,98 | 61,77 | 60,39 | 61,77 | 2,03% | 36.551,00 |
| 12.02.2025 | 60,90 | 60,96 | 60,22 | 60,54 | -0,82% | 18.061,00 |
| 11.02.2025 | 60,51 | 61,17 | 60,33 | 61,04 | 1,01% | 13.412,00 |
| 10.02.2025 | 59,71 | 60,79 | 59,35 | 60,43 | 0,96% | 24.553,00 |
| 07.02.2025 | 59,84 | 59,95 | 58,88 | 59,86 | -0,08% | 28.459,00 |
| 06.02.2025 | 59,74 | 60,05 | 59,56 | 59,90 | -0,17% | 19.671,00 |
| 05.02.2025 | 59,87 | 60,35 | 59,83 | 60,00 | 0,03% | 35.764,00 |