90,278$
0,25%
Echtzeit-Aktienkurs Merit Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 90,27 | 91,30 | 89,83 | 90,54 | 0,54% | 366.258,00 |
| 28.08.2025 | 90,61 | 90,92 | 88,82 | 90,05 | -0,82% | 507.143,00 |
| 27.08.2025 | 88,76 | 90,84 | 88,76 | 90,79 | 1,94% | 608.261,00 |
| 26.08.2025 | 88,05 | 89,14 | 87,63 | 89,06 | 1,02% | 509.590,00 |
| 25.08.2025 | 89,07 | 89,13 | 88,06 | 88,16 | -1,44% | 447.547,00 |
| 22.08.2025 | 87,22 | 89,57 | 86,66 | 89,45 | 3,26% | 438.620,00 |
| 21.08.2025 | 87,08 | 87,52 | 86,54 | 86,63 | -0,84% | 413.016,00 |
| 20.08.2025 | 87,06 | 88,35 | 86,98 | 87,36 | 0,24% | 672.916,00 |
| 19.08.2025 | 86,26 | 87,21 | 85,80 | 87,15 | 1,15% | 301.756,00 |
| 18.08.2025 | 85,44 | 86,87 | 85,11 | 86,16 | 0,76% | 401.150,00 |
| 15.08.2025 | 85,66 | 85,98 | 84,98 | 85,51 | 0,34% | 558.115,00 |
| 14.08.2025 | 85,96 | 85,96 | 84,67 | 85,22 | -1,08% | 290.510,00 |
| 13.08.2025 | 85,00 | 86,35 | 84,91 | 86,15 | 1,64% | 466.513,00 |
| 12.08.2025 | 84,51 | 85,29 | 84,00 | 84,76 | 0,78% | 435.112,00 |
| 11.08.2025 | 85,39 | 85,67 | 83,39 | 84,10 | -1,73% | 445.662,00 |
| 08.08.2025 | 85,64 | 86,06 | 85,12 | 85,58 | -0,12% | 407.379,00 |
| 07.08.2025 | 84,38 | 85,80 | 84,05 | 85,68 | 2,55% | 493.550,00 |
| 06.08.2025 | 84,15 | 85,16 | 83,34 | 83,55 | -1,11% | 628.177,00 |
| 05.08.2025 | 85,32 | 85,47 | 84,37 | 84,49 | -1,04% | 367.508,00 |
| 04.08.2025 | 84,86 | 85,45 | 84,36 | 85,38 | 0,71% | 485.168,00 |
| 01.08.2025 | 83,78 | 85,58 | 83,78 | 84,78 | -0,09% | 699.324,00 |
| 31.07.2025 | 84,75 | 86,31 | 81,04 | 84,86 | 2,29% | 1.767.907,00 |
| 30.07.2025 | 82,80 | 83,77 | 82,15 | 82,96 | 0,10% | 1.098.332,00 |
| 29.07.2025 | 84,96 | 85,00 | 82,83 | 82,88 | -1,87% | 759.148,00 |
| 28.07.2025 | 84,81 | 85,65 | 84,27 | 84,46 | -0,27% | 731.788,00 |
| 25.07.2025 | 84,70 | 84,89 | 83,68 | 84,69 | 0,56% | 537.957,00 |
| 24.07.2025 | 85,19 | 85,96 | 84,17 | 84,22 | -0,99% | 403.424,00 |
| 23.07.2025 | 85,06 | 85,50 | 83,68 | 85,06 | 0,70% | 634.664,00 |
| 22.07.2025 | 84,24 | 85,32 | 83,78 | 84,47 | 0,57% | 660.503,00 |
| 21.07.2025 | 83,05 | 84,37 | 82,85 | 83,99 | 1,17% | 985.227,00 |
| 18.07.2025 | 85,32 | 85,41 | 82,87 | 83,02 | -1,80% | 532.422,00 |
| 17.07.2025 | 84,06 | 85,96 | 84,05 | 84,54 | 0,70% | 1.158.112,00 |
| 16.07.2025 | 93,78 | 93,78 | 83,73 | 83,95 | -10,31% | 3.081.939,00 |
| 15.07.2025 | 93,80 | 94,28 | 92,68 | 93,60 | 0,16% | 644.522,00 |
| 14.07.2025 | 93,32 | 94,11 | 92,84 | 93,45 | -0,04% | 406.420,00 |
| 11.07.2025 | 94,50 | 94,62 | 93,10 | 93,49 | -1,77% | 448.468,00 |
| 10.07.2025 | 95,68 | 96,74 | 95,12 | 95,17 | -0,87% | 352.503,00 |
| 09.07.2025 | 95,23 | 96,12 | 94,38 | 96,01 | 0,70% | 448.191,00 |
| 08.07.2025 | 93,75 | 96,42 | 92,05 | 95,34 | 4,63% | 1.005.033,00 |
| 07.07.2025 | 93,10 | 94,32 | 91,02 | 91,12 | -2,63% | 478.743,00 |
| 03.07.2025 | 93,80 | 94,18 | 92,83 | 93,58 | 0,10% | 151.957,00 |
| 02.07.2025 | 93,68 | 93,93 | 92,96 | 93,49 | -0,55% | 336.902,00 |
| 01.07.2025 | 93,01 | 95,09 | 92,27 | 94,01 | 0,60% | 597.673,00 |
| 30.06.2025 | 94,18 | 94,40 | 92,85 | 93,45 | -0,05% | 800.392,00 |
| 27.06.2025 | 92,97 | 93,82 | 92,53 | 93,50 | 0,75% | 1.254.102,00 |
| 26.06.2025 | 92,65 | 93,04 | 91,80 | 92,80 | 0,16% | 369.617,00 |
| 25.06.2025 | 93,22 | 93,64 | 92,61 | 92,65 | -0,65% | 525.236,00 |
| 24.06.2025 | 93,00 | 93,36 | 91,44 | 93,26 | 1,02% | 580.444,00 |
| 23.06.2025 | 91,91 | 92,67 | 91,12 | 92,32 | 0,37% | 537.281,00 |
| 20.06.2025 | 93,75 | 93,76 | 91,80 | 91,98 | -1,04% | 960.835,00 |
| 18.06.2025 | 92,63 | 94,23 | 92,40 | 92,95 | 0,05% | 336.019,00 |
| 17.06.2025 | 93,01 | 94,42 | 92,58 | 92,90 | -0,93% | 500.453,00 |
| 16.06.2025 | 93,35 | 94,21 | 92,95 | 93,77 | 0,86% | 488.037,00 |
| 13.06.2025 | 92,61 | 94,16 | 92,31 | 92,97 | -0,65% | 619.354,00 |
| 12.06.2025 | 93,94 | 94,23 | 92,59 | 93,58 | -0,87% | 496.048,00 |
| 11.06.2025 | 95,22 | 95,87 | 94,03 | 94,40 | -0,81% | 442.833,00 |
| 10.06.2025 | 95,07 | 95,82 | 94,60 | 95,17 | 0,35% | 713.529,00 |
| 09.06.2025 | 95,32 | 95,69 | 94,35 | 94,84 | -0,46% | 367.289,00 |
| 06.06.2025 | 96,00 | 96,26 | 94,39 | 95,28 | 0,07% | 488.516,00 |
| 05.06.2025 | 94,65 | 95,67 | 93,83 | 95,21 | 1,01% | 386.423,00 |
| 04.06.2025 | 94,20 | 94,60 | 93,67 | 94,26 | -0,36% | 386.956,00 |
| 03.06.2025 | 93,38 | 94,69 | 93,00 | 94,60 | 1,03% | 460.247,00 |
| 02.06.2025 | 94,51 | 95,38 | 91,74 | 93,64 | -1,46% | 482.816,00 |
| 30.05.2025 | 94,30 | 95,28 | 93,87 | 95,03 | 0,22% | 539.030,00 |
| 29.05.2025 | 94,86 | 94,90 | 93,96 | 94,82 | 0,41% | 346.984,00 |
| 28.05.2025 | 96,02 | 96,53 | 94,13 | 94,43 | -2,15% | 617.553,00 |
| 27.05.2025 | 95,80 | 97,18 | 95,60 | 96,50 | 1,17% | 376.502,00 |
| 23.05.2025 | 93,86 | 95,60 | 93,86 | 95,38 | 0,28% | 401.921,00 |
| 22.05.2025 | 95,88 | 96,05 | 94,31 | 95,11 | -1,43% | 542.556,00 |
| 21.05.2025 | 98,07 | 100,05 | 96,31 | 96,49 | -2,35% | 440.210,00 |
| 20.05.2025 | 98,30 | 98,93 | 97,69 | 98,81 | 0,72% | 926.677,00 |
| 19.05.2025 | 97,70 | 99,25 | 97,23 | 98,10 | -0,74% | 363.957,00 |
| 16.05.2025 | 97,36 | 98,93 | 97,36 | 98,83 | 1,29% | 723.649,00 |
| 15.05.2025 | 96,76 | 98,25 | 96,15 | 97,57 | 0,58% | 440.774,00 |
| 14.05.2025 | 97,01 | 97,58 | 96,57 | 97,01 | -0,61% | 699.064,00 |
| 13.05.2025 | 99,49 | 99,49 | 97,25 | 97,61 | -1,13% | 400.541,00 |
| 12.05.2025 | 99,21 | 100,19 | 98,05 | 98,73 | 3,03% | 963.236,00 |
| 09.05.2025 | 96,21 | 96,64 | 95,20 | 95,83 | -0,27% | 694.483,00 |
| 08.05.2025 | 94,58 | 97,33 | 94,47 | 96,09 | 1,98% | 1.297.106,00 |
| 07.05.2025 | 93,32 | 95,66 | 93,32 | 94,22 | 1,45% | 700.202,00 |
| 06.05.2025 | 92,97 | 93,79 | 92,00 | 92,87 | -1,15% | 647.206,00 |
| 05.05.2025 | 95,47 | 95,57 | 93,93 | 93,95 | -1,79% | 447.823,00 |
| 02.05.2025 | 92,53 | 96,07 | 92,53 | 95,66 | 2,64% | 656.529,00 |
| 01.05.2025 | 94,45 | 94,79 | 93,12 | 93,20 | -1,32% | 577.123,00 |
| 30.04.2025 | 94,05 | 94,98 | 92,92 | 94,45 | -0,33% | 596.058,00 |
| 29.04.2025 | 95,51 | 96,35 | 93,97 | 94,76 | -0,71% | 883.987,00 |
| 28.04.2025 | 94,87 | 95,72 | 93,41 | 95,44 | 0,88% | 911.786,00 |
| 25.04.2025 | 91,00 | 98,26 | 91,00 | 94,61 | -0,06% | 1.278.179,00 |
| 24.04.2025 | 94,16 | 95,59 | 93,65 | 94,67 | 1,02% | 1.368.406,00 |
| 23.04.2025 | 92,24 | 95,56 | 92,24 | 93,71 | 2,47% | 757.778,00 |
| 22.04.2025 | 90,99 | 91,89 | 89,95 | 91,45 | 2,06% | 642.896,00 |
| 21.04.2025 | 89,92 | 90,78 | 88,12 | 89,60 | -1,42% | 530.616,00 |
| 17.04.2025 | 90,55 | 91,51 | 90,04 | 90,89 | 0,35% | 628.528,00 |
| 16.04.2025 | 91,92 | 91,94 | 89,66 | 90,57 | -1,51% | 580.634,00 |
| 15.04.2025 | 93,22 | 93,95 | 91,40 | 91,96 | -1,38% | 503.129,00 |
| 14.04.2025 | 92,05 | 93,95 | 91,47 | 93,25 | 1,31% | 512.211,00 |
| 11.04.2025 | 90,95 | 92,82 | 88,49 | 92,04 | 0,55% | 749.192,00 |
| 10.04.2025 | 93,43 | 93,43 | 88,59 | 91,54 | -4,36% | 924.095,00 |
| 09.04.2025 | 87,47 | 96,20 | 85,46 | 95,71 | 8,15% | 1.845.470,00 |
| 08.04.2025 | 95,13 | 95,54 | 87,13 | 88,50 | -4,34% | 1.177.025,00 |