64,300$
0,63%
Echtzeit-Aktienkurs Utah Medical Products
Bid:
Ask:
Aktienkurse zur Utah Medical Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 64,20 | 65,48 | 63,55 | 64,30 | 0,63% | 41.196,00 |
| 20.05.2026 | 63,47 | 64,37 | 63,14 | 63,90 | -0,73% | 13.426,00 |
| 19.05.2026 | 63,97 | 64,37 | 63,29 | 64,37 | 0,19% | 6.654,00 |
| 18.05.2026 | 62,84 | 65,18 | 62,64 | 64,25 | 1,44% | 7.369,00 |
| 15.05.2026 | 63,24 | 63,34 | 63,24 | 63,34 | -0,57% | 5.138,00 |
| 14.05.2026 | 63,97 | 65,41 | 63,33 | 63,70 | -0,55% | 4.763,00 |
| 13.05.2026 | 63,26 | 64,27 | 62,51 | 64,05 | 0,30% | 11.555,00 |
| 12.05.2026 | 63,20 | 64,11 | 63,12 | 63,86 | -0,84% | 7.434,00 |
| 11.05.2026 | 64,03 | 64,50 | 62,48 | 64,40 | -0,96% | 8.856,00 |
| 08.05.2026 | 65,75 | 65,98 | 64,71 | 65,02 | -0,19% | 9.059,00 |
| 07.05.2026 | 65,41 | 65,91 | 64,40 | 65,15 | 1,14% | 9.887,00 |
| 06.05.2026 | 65,77 | 65,77 | 64,41 | 64,41 | -0,66% | 9.802,00 |
| 05.05.2026 | 64,16 | 65,83 | 64,16 | 64,84 | 0,05% | 8.947,00 |
| 04.05.2026 | 65,43 | 65,96 | 64,25 | 64,81 | -1,68% | 11.215,00 |
| 01.05.2026 | 65,15 | 65,91 | 65,15 | 65,91 | 0,40% | 8.800,00 |
| 30.04.2026 | 64,57 | 65,68 | 64,57 | 65,65 | 1,23% | 6.798,00 |
| 29.04.2026 | 66,18 | 66,19 | 64,70 | 64,85 | -2,64% | 16.380,00 |
| 28.04.2026 | 65,21 | 67,30 | 65,21 | 66,61 | -0,25% | 9.622,00 |
| 27.04.2026 | 68,25 | 68,25 | 66,40 | 66,78 | -0,58% | 12.007,00 |
| 24.04.2026 | 66,89 | 68,06 | 66,89 | 67,17 | -0,99% | 9.015,00 |
| 23.04.2026 | 69,96 | 70,00 | 65,50 | 67,84 | -2,59% | 21.002,00 |
| 22.04.2026 | 69,56 | 70,25 | 69,49 | 69,65 | 0,96% | 9.280,00 |
| 21.04.2026 | 68,57 | 69,80 | 68,56 | 68,98 | -1,77% | 9.605,00 |
| 20.04.2026 | 70,93 | 71,73 | 70,22 | 70,22 | -1,26% | 13.099,00 |
| 17.04.2026 | 70,24 | 71,81 | 69,96 | 71,12 | 2,32% | 21.878,00 |
| 16.04.2026 | 68,20 | 69,50 | 68,20 | 69,50 | 1,71% | 14.203,00 |
| 15.04.2026 | 67,55 | 69,19 | 67,50 | 68,33 | -0,06% | 12.160,00 |
| 14.04.2026 | 67,10 | 68,60 | 67,10 | 68,37 | 0,92% | 13.115,00 |
| 13.04.2026 | 65,50 | 67,75 | 65,50 | 67,75 | 2,81% | 7.029,00 |
| 10.04.2026 | 64,34 | 66,07 | 64,34 | 65,90 | 1,45% | 8.987,00 |
| 09.04.2026 | 63,82 | 65,47 | 63,36 | 64,96 | 1,25% | 10.851,00 |
| 08.04.2026 | 64,77 | 65,00 | 63,38 | 64,15 | 1,07% | 13.713,00 |
| 07.04.2026 | 63,75 | 63,75 | 63,47 | 63,47 | 0,86% | 9.267,00 |
| 06.04.2026 | 63,79 | 63,79 | 62,68 | 62,93 | -0,30% | 6.759,00 |
| 02.04.2026 | 62,02 | 64,50 | 62,02 | 63,12 | 0,32% | 9.840,00 |
| 01.04.2026 | 62,56 | 63,76 | 62,38 | 62,92 | 1,50% | 9.669,00 |
| 31.03.2026 | 64,83 | 64,83 | 60,90 | 61,99 | -4,40% | 26.780,00 |
| 30.03.2026 | 61,81 | 65,06 | 61,81 | 64,84 | 5,67% | 20.448,00 |
| 27.03.2026 | 61,91 | 63,14 | 61,36 | 61,36 | -2,29% | 15.186,00 |
| 26.03.2026 | 63,16 | 63,77 | 62,80 | 62,80 | -1,43% | 6.314,00 |
| 25.03.2026 | 64,05 | 64,05 | 62,12 | 63,71 | -0,14% | 14.953,00 |
| 24.03.2026 | 64,48 | 65,56 | 62,61 | 63,80 | -1,63% | 12.987,00 |
| 23.03.2026 | 65,24 | 65,92 | 63,79 | 64,86 | 0,36% | 31.953,00 |
| 20.03.2026 | 64,26 | 65,10 | 63,11 | 64,63 | 1,07% | 30.702,00 |
| 19.03.2026 | 64,00 | 65,42 | 63,95 | 63,95 | -0,15% | 11.317,00 |
| 18.03.2026 | 64,00 | 65,62 | 63,51 | 64,04 | -0,02% | 19.100,00 |
| 17.03.2026 | 63,53 | 66,91 | 63,53 | 64,05 | 0,08% | 18.164,00 |
| 16.03.2026 | 63,70 | 64,38 | 63,59 | 64,00 | 1,14% | 9.837,00 |
| 13.03.2026 | 63,21 | 63,50 | 62,22 | 63,28 | 0,52% | 8.664,00 |
| 12.03.2026 | 62,85 | 63,65 | 62,64 | 62,95 | -1,25% | 13.475,00 |
| 11.03.2026 | 63,77 | 63,92 | 62,71 | 63,75 | -0,05% | 12.254,00 |
| 10.03.2026 | 63,00 | 64,75 | 62,29 | 63,78 | -0,72% | 19.585,00 |
| 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 | -0,27% | 8.536,00 |
| 23.02.2026 | 66,46 | 67,48 | 66,27 | 66,94 | -1,30% | 16.740,00 |
| 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 |