73,630$
0,30%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,40 | 73,91 | 73,25 | 73,63 | 0,30% | 12.231,00 |
| 11.11.2026 | 72,47 | 73,77 | 71,43 | 73,41 | 0,63% | 20.912,00 |
| 10.11.2026 | 73,06 | 73,37 | 72,12 | 72,95 | 0,11% | 22.736,00 |
| 09.11.2026 | 72,37 | 73,29 | 71,90 | 72,87 | 0,93% | 18.912,00 |
| 06.11.2026 | 70,80 | 72,73 | 70,54 | 72,20 | 1,59% | 35.646,00 |
| 05.11.2026 | 72,71 | 73,20 | 70,64 | 71,07 | -2,15% | 23.896,00 |
| 04.11.2026 | 70,59 | 73,35 | 70,59 | 72,63 | 3,40% | 49.452,00 |
| 03.11.2026 | 70,49 | 70,92 | 69,60 | 70,24 | -0,44% | 27.196,00 |
| 02.11.2026 | 68,83 | 71,05 | 68,71 | 70,55 | 3,50% | 38.986,00 |
| 30.10.2026 | 67,62 | 68,44 | 66,60 | 68,17 | 2,04% | 42.834,00 |
| 29.10.2026 | 69,16 | 69,92 | 66,65 | 66,80 | -2,95% | 32.558,00 |
| 28.10.2026 | 72,81 | 72,81 | 68,83 | 68,83 | -5,73% | 31.643,00 |
| 27.10.2026 | 73,28 | 74,00 | 72,48 | 73,01 | -0,48% | 45.000,00 |
| 26.10.2026 | 74,58 | 74,80 | 73,36 | 73,36 | -1,19% | 32.445,00 |
| 23.10.2026 | 75,13 | 75,13 | 74,04 | 74,24 | -1,10% | 38.288,00 |
| 22.10.2026 | 74,80 | 76,55 | 74,80 | 75,07 | 0,30% | 70.416,00 |
| 21.10.2026 | 75,00 | 75,09 | 74,69 | 74,84 | -0,31% | 36.488,00 |
| 20.10.2026 | 74,95 | 75,09 | 74,81 | 75,07 | 0,70% | 39.451,00 |
| 19.10.2026 | 74,55 | 74,93 | 74,50 | 74,55 | -0,11% | 22.307,00 |
| 16.10.2026 | 74,99 | 75,12 | 74,63 | 74,63 | -0,39% | 44.315,00 |
| 15.10.2026 | 74,81 | 75,33 | 74,78 | 74,92 | 0,17% | 40.177,00 |
| 14.10.2026 | 74,44 | 74,87 | 74,20 | 74,79 | 0,02% | 22.652,00 |
| 13.10.2026 | 74,65 | 74,87 | 73,89 | 74,78 | 0,60% | 38.260,00 |
| 12.10.2026 | 74,58 | 75,18 | 74,22 | 74,33 | -0,28% | 61.154,00 |
| 09.10.2026 | 74,00 | 74,83 | 73,75 | 74,54 | 0,91% | 45.314,00 |
| 08.10.2026 | 73,50 | 74,02 | 73,47 | 73,87 | 0,63% | 32.724,00 |
| 07.10.2026 | 74,03 | 74,21 | 73,40 | 73,40 | -0,58% | 67.019,00 |
| 06.10.2026 | 73,50 | 74,18 | 73,50 | 73,83 | 0,61% | 62.887,00 |
| 05.10.2026 | 74,22 | 74,28 | 73,22 | 73,38 | -1,01% | 33.856,00 |
| 02.10.2026 | 74,40 | 74,43 | 74,13 | 74,13 | -0,30% | 19.637,00 |
| 01.10.2026 | 74,44 | 74,51 | 74,07 | 74,35 | 0,35% | 18.859,00 |
| 30.09.2026 | 74,95 | 74,95 | 74,04 | 74,09 | -1,08% | 29.940,00 |
| 29.09.2026 | 74,57 | 74,90 | 74,25 | 74,90 | 0,48% | 29.888,00 |
| 28.09.2026 | 74,18 | 74,54 | 73,75 | 74,54 | 0,44% | 31.381,00 |
| 25.09.2026 | 74,70 | 74,70 | 74,12 | 74,21 | -0,84% | 22.482,00 |
| 24.09.2026 | 75,50 | 75,55 | 74,30 | 74,84 | -0,29% | 42.142,00 |
| 23.09.2026 | 76,55 | 76,55 | 74,84 | 75,06 | -2,01% | 23.752,00 |
| 22.09.2026 | 74,77 | 76,89 | 74,75 | 76,60 | 2,76% | 56.197,00 |
| 21.09.2026 | 74,16 | 74,80 | 73,70 | 74,54 | 0,59% | 28.603,00 |
| 18.09.2026 | 74,14 | 74,48 | 74,09 | 74,10 | -0,12% | 42.344,00 |
| 17.09.2026 | 75,13 | 75,13 | 74,04 | 74,19 | 0,18% | 24.925,00 |
| 16.09.2026 | 74,59 | 74,78 | 73,74 | 74,06 | -0,78% | 19.121,00 |
| 15.09.2026 | 70,72 | 74,79 | 70,35 | 74,64 | 5,13% | 64.223,00 |
| 14.09.2026 | 69,71 | 71,26 | 69,49 | 71,00 | 1,83% | 57.742,00 |
| 11.09.2026 | 69,64 | 69,96 | 69,32 | 69,73 | 0,12% | 16.751,00 |
| 10.09.2026 | 70,20 | 70,20 | 69,10 | 69,64 | -0,80% | 30.594,00 |
| 09.09.2026 | 68,72 | 70,20 | 68,72 | 70,20 | 1,15% | 28.983,00 |
| 08.09.2026 | 70,50 | 70,50 | 68,46 | 69,40 | -2,39% | 28.028,00 |
| 04.09.2026 | 70,64 | 71,62 | 70,64 | 71,10 | 0,55% | 46.030,00 |
| 03.09.2026 | 71,69 | 71,95 | 70,40 | 70,71 | -1,34% | 53.858,00 |
| 02.09.2026 | 71,92 | 72,50 | 71,63 | 71,67 | 0,89% | 31.094,00 |
| 01.09.2026 | 70,58 | 72,28 | 70,55 | 71,04 | -0,01% | 14.247,00 |
| 31.08.2026 | 72,37 | 72,60 | 71,00 | 71,05 | -2,60% | 32.616,00 |
| 28.08.2026 | 72,04 | 73,34 | 71,62 | 72,95 | 1,60% | 32.323,00 |
| 27.08.2026 | 70,05 | 72,08 | 70,05 | 71,80 | 1,36% | 30.540,00 |
| 26.08.2026 | 70,95 | 71,13 | 69,82 | 70,84 | 0,34% | 31.156,00 |
| 25.08.2026 | 71,90 | 71,90 | 70,35 | 70,60 | -1,29% | 13.988,00 |
| 24.08.2026 | 71,54 | 71,93 | 71,31 | 71,52 | -0,22% | 18.145,00 |
| 21.08.2026 | 71,78 | 72,39 | 69,71 | 71,68 | -0,24% | 114.135,00 |
| 20.08.2026 | 72,25 | 73,30 | 71,15 | 71,85 | -0,37% | 49.848,00 |
| 19.08.2026 | 72,50 | 73,50 | 72,00 | 72,12 | 0,51% | 63.628,00 |
| 18.08.2026 | 70,80 | 72,45 | 70,80 | 71,76 | 2,48% | 46.175,00 |
| 17.08.2026 | 71,07 | 72,46 | 70,02 | 70,02 | -1,38% | 27.997,00 |
| 14.08.2026 | 71,93 | 72,60 | 70,58 | 71,00 | -1,53% | 23.977,00 |
| 13.08.2026 | 71,63 | 72,23 | 71,20 | 72,10 | -0,07% | 10.732,00 |
| 12.08.2026 | 72,50 | 72,71 | 71,83 | 72,15 | 0,29% | 14.826,00 |
| 11.08.2026 | 72,05 | 72,37 | 71,75 | 71,94 | 0,97% | 13.533,00 |
| 10.08.2026 | 70,10 | 72,00 | 70,10 | 71,25 | 0,73% | 30.767,00 |
| 07.08.2026 | 70,50 | 70,74 | 69,00 | 70,74 | 1,09% | 30.181,00 |
| 06.08.2026 | 71,00 | 71,00 | 69,50 | 69,97 | -1,76% | 9.071,00 |
| 05.08.2026 | 72,79 | 72,79 | 68,15 | 71,23 | -1,89% | 24.641,00 |
| 04.08.2026 | 72,75 | 73,10 | 71,74 | 72,60 | -0,23% | 32.971,00 |
| 03.08.2026 | 72,01 | 75,01 | 71,03 | 72,77 | 2,93% | 14.855,00 |
| 31.07.2026 | 70,02 | 70,76 | 69,41 | 70,70 | 1,62% | 22.531,00 |
| 30.07.2026 | 71,30 | 72,04 | 69,43 | 69,57 | -1,93% | 29.633,00 |
| 29.07.2026 | 70,70 | 71,80 | 69,85 | 70,94 | 0,16% | 31.321,00 |
| 28.07.2026 | 70,16 | 73,50 | 70,16 | 70,83 | 2,50% | 55.739,00 |
| 27.07.2026 | 68,00 | 70,00 | 66,90 | 69,10 | 3,03% | 63.158,00 |
| 24.07.2026 | 64,95 | 68,76 | 64,95 | 67,07 | 4,55% | 76.013,00 |
| 23.07.2026 | 68,10 | 68,10 | 63,79 | 64,15 | -7,28% | 75.794,00 |
| 22.07.2026 | 68,80 | 70,87 | 68,24 | 69,19 | 0,06% | 53.719,00 |
| 21.07.2026 | 68,52 | 69,51 | 67,34 | 69,15 | 0,00% | 12.781,00 |
| 20.07.2026 | 69,75 | 70,33 | 69,06 | 69,15 | 0,21% | 18.930,00 |
| 17.07.2026 | 70,75 | 71,48 | 69,01 | 69,01 | -3,81% | 13.977,00 |
| 16.07.2026 | 72,00 | 72,59 | 70,68 | 71,74 | 1,76% | 35.966,00 |
| 15.07.2026 | 68,30 | 71,52 | 68,30 | 70,50 | 3,30% | 47.595,00 |
| 14.07.2026 | 69,48 | 69,55 | 68,13 | 68,25 | -3,96% | 18.976,00 |
| 13.07.2026 | 68,99 | 71,60 | 68,99 | 71,07 | 4,71% | 15.519,00 |
| 10.07.2026 | 68,89 | 70,32 | 67,87 | 67,87 | 0,15% | 9.668,00 |
| 09.07.2026 | 66,40 | 68,04 | 66,40 | 67,77 | -0,43% | 10.581,00 |
| 08.07.2026 | 68,21 | 69,49 | 67,25 | 68,06 | -1,63% | 14.884,00 |
| 07.07.2026 | 71,53 | 71,53 | 69,14 | 69,19 | -3,84% | 10.440,00 |
| 06.07.2026 | 74,40 | 74,40 | 71,50 | 71,95 | -1,14% | 22.799,00 |
| 02.07.2026 | 70,68 | 73,76 | 70,31 | 72,78 | 3,00% | 22.919,00 |
| 01.07.2026 | 70,88 | 72,25 | 70,66 | 70,66 | 2,48% | 9.498,00 |
| 30.06.2026 | 71,66 | 71,66 | 68,59 | 68,95 | -6,05% | 11.702,00 |
| 29.06.2026 | 75,00 | 75,00 | 73,22 | 73,39 | -0,78% | 21.736,00 |
| 26.06.2026 | 69,27 | 75,75 | 68,99 | 73,97 | 10,62% | 80.787,00 |
| 25.06.2026 | 66,59 | 66,87 | 65,04 | 66,87 | 0,60% | 9.741,00 |
| 24.06.2026 | 65,78 | 67,72 | 65,55 | 66,47 | 1,53% | 11.266,00 |