105,190$
0,15%
Echtzeit-Aktienkurs Merit Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 104,55 | 105,44 | 103,25 | 105,03 | 0,91% | 399.340,00 |
| 20.11.2024 | 104,05 | 104,49 | 102,97 | 104,08 | -0,60% | 345.173,00 |
| 19.11.2024 | 103,32 | 104,75 | 102,58 | 104,71 | 0,74% | 254.557,00 |
| 18.11.2024 | 101,95 | 104,50 | 101,95 | 103,94 | 2,07% | 355.632,00 |
| 15.11.2024 | 101,61 | 102,10 | 100,60 | 101,83 | 0,62% | 440.418,00 |
| 14.11.2024 | 101,64 | 102,21 | 100,76 | 101,20 | -0,49% | 358.800,00 |
| 13.11.2024 | 104,50 | 104,73 | 101,56 | 101,70 | -2,44% | 331.348,00 |
| 12.11.2024 | 104,36 | 105,46 | 103,90 | 104,24 | 0,13% | 521.166,00 |
| 11.11.2024 | 102,94 | 105,15 | 102,23 | 104,10 | 1,32% | 511.429,00 |
| 08.11.2024 | 102,49 | 103,46 | 100,95 | 102,74 | 0,76% | 629.786,00 |
| 07.11.2024 | 102,49 | 102,88 | 101,36 | 101,97 | -0,50% | 438.341,00 |
| 06.11.2024 | 99,50 | 102,53 | 99,31 | 102,48 | 3,74% | 710.840,00 |
| 05.11.2024 | 97,68 | 98,93 | 97,05 | 98,79 | -0,28% | 756.411,00 |
| 04.11.2024 | 98,73 | 99,68 | 97,76 | 99,07 | 0,27% | 383.232,00 |
| 01.11.2024 | 98,65 | 99,62 | 97,32 | 98,80 | 0,14% | 392.724,00 |
| 31.10.2024 | 96,00 | 100,41 | 93,62 | 98,66 | 3,96% | 915.721,00 |
| 30.10.2024 | 95,41 | 95,82 | 94,63 | 94,90 | -1,04% | 435.759,00 |
| 29.10.2024 | 94,67 | 96,45 | 94,65 | 95,90 | 0,62% | 393.029,00 |
| 28.10.2024 | 96,23 | 96,71 | 94,94 | 95,31 | -0,72% | 348.416,00 |
| 25.10.2024 | 96,10 | 96,86 | 95,27 | 96,00 | 0,14% | 279.168,00 |
| 24.10.2024 | 95,45 | 96,23 | 95,31 | 95,87 | 0,55% | 228.524,00 |
| 23.10.2024 | 95,10 | 95,64 | 94,32 | 95,35 | -0,25% | 240.318,00 |
| 22.10.2024 | 95,43 | 95,80 | 94,42 | 95,59 | 0,09% | 194.686,00 |
| 21.10.2024 | 96,71 | 96,95 | 94,57 | 95,50 | -1,02% | 262.364,00 |
| 18.10.2024 | 95,69 | 96,53 | 95,19 | 96,48 | 1,27% | 198.146,00 |
| 17.10.2024 | 95,60 | 96,00 | 94,86 | 95,27 | 0,02% | 245.888,00 |
| 16.10.2024 | 95,00 | 96,02 | 94,62 | 95,25 | -0,44% | 745.589,00 |
| 15.10.2024 | 96,33 | 97,48 | 95,50 | 95,67 | 0,16% | 524.439,00 |
| 14.10.2024 | 94,42 | 95,78 | 94,42 | 95,52 | 1,24% | 247.670,00 |
| 11.10.2024 | 94,21 | 95,18 | 93,89 | 94,35 | 0,64% | 239.975,00 |
| 10.10.2024 | 94,70 | 95,29 | 93,71 | 93,75 | -1,95% | 579.759,00 |
| 09.10.2024 | 95,53 | 96,20 | 95,08 | 95,61 | -0,03% | 167.163,00 |
| 08.10.2024 | 95,11 | 96,00 | 94,79 | 95,64 | 1,00% | 312.043,00 |
| 07.10.2024 | 95,18 | 95,66 | 94,35 | 94,69 | -0,98% | 308.305,00 |
| 04.10.2024 | 96,41 | 96,61 | 95,44 | 95,63 | -0,27% | 200.904,00 |
| 03.10.2024 | 96,26 | 96,60 | 95,70 | 95,89 | -0,75% | 281.234,00 |
| 02.10.2024 | 97,09 | 97,83 | 96,32 | 96,61 | -1,00% | 332.779,00 |
| 01.10.2024 | 98,41 | 98,71 | 97,43 | 97,59 | -1,24% | 317.353,00 |
| 30.09.2024 | 97,55 | 99,35 | 97,52 | 98,82 | 1,17% | 541.120,00 |
| 27.09.2024 | 98,13 | 98,94 | 97,46 | 97,68 | 0,13% | 210.787,00 |
| 26.09.2024 | 98,20 | 98,41 | 97,30 | 97,55 | -0,64% | 344.722,00 |
| 25.09.2024 | 99,92 | 100,88 | 97,92 | 98,18 | -1,43% | 330.895,00 |
| 24.09.2024 | 99,85 | 100,03 | 99,14 | 99,60 | -0,40% | 271.249,00 |
| 23.09.2024 | 99,93 | 101,60 | 99,32 | 100,00 | 0,44% | 353.681,00 |
| 20.09.2024 | 100,20 | 100,30 | 98,90 | 99,56 | -0,68% | 938.253,00 |
| 19.09.2024 | 99,22 | 101,26 | 99,01 | 100,24 | 1,55% | 555.851,00 |
| 18.09.2024 | 98,01 | 100,29 | 97,27 | 98,71 | 0,20% | 429.543,00 |
| 17.09.2024 | 99,65 | 100,33 | 98,39 | 98,51 | -1,13% | 589.964,00 |
| 16.09.2024 | 97,99 | 100,10 | 97,87 | 99,64 | 3,62% | 765.652,00 |
| 13.09.2024 | 96,34 | 97,16 | 95,91 | 96,16 | 0,18% | 475.731,00 |
| 12.09.2024 | 97,30 | 97,57 | 95,92 | 95,99 | -1,15% | 486.401,00 |
| 11.09.2024 | 96,30 | 97,40 | 95,30 | 97,11 | 0,36% | 283.652,00 |
| 10.09.2024 | 97,43 | 98,03 | 95,45 | 96,76 | -0,72% | 530.947,00 |
| 09.09.2024 | 96,85 | 98,04 | 96,58 | 97,46 | 0,91% | 477.516,00 |
| 06.09.2024 | 97,35 | 98,02 | 95,79 | 96,58 | -0,87% | 595.337,00 |
| 05.09.2024 | 96,26 | 97,44 | 95,27 | 97,43 | 1,22% | 404.743,00 |
| 04.09.2024 | 95,58 | 96,67 | 93,27 | 96,26 | 0,71% | 321.654,00 |
| 03.09.2024 | 95,16 | 96,70 | 95,16 | 95,58 | -1,14% | 603.098,00 |
| 30.08.2024 | 96,28 | 96,99 | 95,61 | 96,68 | 0,71% | 472.852,00 |
| 29.08.2024 | 96,00 | 96,85 | 95,20 | 96,00 | 0,20% | 303.178,00 |
| 28.08.2024 | 94,27 | 96,23 | 94,12 | 95,81 | 2,11% | 470.306,00 |
| 27.08.2024 | 93,15 | 94,37 | 93,14 | 93,83 | 0,82% | 362.918,00 |
| 26.08.2024 | 93,83 | 93,94 | 92,63 | 93,07 | -0,24% | 182.431,00 |
| 23.08.2024 | 92,63 | 93,50 | 92,35 | 93,29 | 1,22% | 277.782,00 |
| 22.08.2024 | 92,34 | 92,99 | 91,92 | 92,17 | 0,24% | 268.904,00 |
| 21.08.2024 | 90,82 | 92,00 | 90,37 | 91,95 | 1,13% | 408.365,00 |
| 20.08.2024 | 91,34 | 91,36 | 90,15 | 90,92 | -0,11% | 820.785,00 |
| 19.08.2024 | 91,05 | 91,25 | 90,61 | 91,02 | 0,17% | 320.592,00 |
| 16.08.2024 | 90,57 | 91,75 | 90,23 | 90,87 | 0,41% | 368.096,00 |
| 15.08.2024 | 91,50 | 91,50 | 90,43 | 90,50 | 0,15% | 505.011,00 |
| 14.08.2024 | 90,84 | 91,12 | 90,07 | 90,36 | -0,74% | 236.969,00 |
| 13.08.2024 | 91,03 | 91,85 | 90,56 | 91,03 | 0,91% | 325.198,00 |
| 12.08.2024 | 90,54 | 91,57 | 89,84 | 90,21 | -0,31% | 750.397,00 |
| 09.08.2024 | 90,72 | 90,96 | 89,35 | 90,49 | -0,36% | 548.032,00 |
| 08.08.2024 | 89,50 | 91,22 | 89,26 | 90,82 | 2,44% | 387.156,00 |
| 07.08.2024 | 90,00 | 90,57 | 88,31 | 88,66 | -1,00% | 342.120,00 |
| 06.08.2024 | 87,40 | 89,87 | 87,30 | 89,56 | 2,54% | 465.607,00 |
| 05.08.2024 | 86,36 | 89,47 | 86,20 | 87,34 | -1,58% | 494.852,00 |
| 02.08.2024 | 87,06 | 90,60 | 82,62 | 88,74 | 5,49% | 1.093.252,00 |
| 01.08.2024 | 84,81 | 85,98 | 83,10 | 84,12 | -1,34% | 519.009,00 |
| 31.07.2024 | 85,26 | 86,10 | 84,00 | 85,26 | 0,24% | 702.065,00 |
| 30.07.2024 | 86,05 | 86,73 | 84,74 | 85,06 | -0,68% | 381.369,00 |
| 29.07.2024 | 85,79 | 85,88 | 83,42 | 85,64 | 0,14% | 441.179,00 |
| 26.07.2024 | 85,56 | 85,94 | 84,68 | 85,52 | 0,61% | 293.389,00 |
| 25.07.2024 | 87,06 | 87,87 | 84,99 | 85,00 | -2,28% | 306.991,00 |
| 24.07.2024 | 86,26 | 87,84 | 85,15 | 86,98 | 0,52% | 388.836,00 |
| 23.07.2024 | 85,81 | 87,09 | 85,78 | 86,53 | 0,87% | 409.823,00 |
| 22.07.2024 | 85,68 | 86,10 | 85,20 | 85,78 | 0,34% | 450.439,00 |
| 19.07.2024 | 85,84 | 86,16 | 84,34 | 85,49 | 0,11% | 379.426,00 |
| 18.07.2024 | 86,49 | 87,92 | 84,96 | 85,40 | -1,43% | 472.142,00 |
| 17.07.2024 | 86,76 | 88,85 | 86,56 | 86,64 | -0,48% | 421.429,00 |
| 16.07.2024 | 86,59 | 87,78 | 86,13 | 87,06 | 1,61% | 625.653,00 |
| 15.07.2024 | 86,64 | 87,69 | 85,23 | 85,68 | -0,76% | 345.059,00 |
| 12.07.2024 | 88,12 | 88,29 | 86,21 | 86,34 | -1,17% | 354.059,00 |
| 11.07.2024 | 88,06 | 88,36 | 86,97 | 87,36 | 0,19% | 311.083,00 |
| 10.07.2024 | 86,25 | 87,44 | 85,67 | 87,19 | 1,44% | 443.650,00 |
| 09.07.2024 | 84,51 | 86,64 | 84,51 | 85,95 | 1,85% | 623.980,00 |
| 08.07.2024 | 86,01 | 86,29 | 84,26 | 84,39 | -1,33% | 429.637,00 |
| 05.07.2024 | 85,58 | 86,38 | 85,46 | 85,53 | -0,37% | 305.262,00 |
| 03.07.2024 | 86,89 | 86,89 | 85,59 | 85,85 | -0,75% | 170.273,00 |