73,084$
-0,02%
Echtzeit-Aktienkurs Merit Medical Systems
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 72,60 | 73,77 | 72,55 | 73,13 | 0,04% | 444.783,00 |
| 22.07.2026 | 73,48 | 73,96 | 72,61 | 73,10 | -0,46% | 484.880,00 |
| 21.07.2026 | 74,13 | 75,31 | 73,33 | 73,44 | -2,28% | 856.218,00 |
| 20.07.2026 | 73,72 | 75,70 | 71,62 | 75,15 | 1,57% | 737.773,00 |
| 17.07.2026 | 74,52 | 76,70 | 73,83 | 73,99 | -2,06% | 770.301,00 |
| 16.07.2026 | 73,65 | 75,86 | 73,65 | 75,55 | 3,44% | 814.790,00 |
| 15.07.2026 | 71,02 | 73,04 | 71,02 | 73,04 | 2,84% | 661.715,00 |
| 14.07.2026 | 72,45 | 72,46 | 70,90 | 71,02 | -3,06% | 514.539,00 |
| 13.07.2026 | 73,68 | 74,82 | 73,15 | 73,26 | -0,25% | 800.734,00 |
| 10.07.2026 | 71,88 | 73,49 | 70,52 | 73,44 | 2,77% | 769.005,00 |
| 09.07.2026 | 70,95 | 71,51 | 70,00 | 71,46 | 0,56% | 490.943,00 |
| 08.07.2026 | 71,55 | 72,19 | 70,97 | 71,07 | -1,53% | 647.382,00 |
| 07.07.2026 | 72,42 | 72,65 | 71,20 | 72,17 | 1,01% | 666.592,00 |
| 06.07.2026 | 71,17 | 71,93 | 70,24 | 71,45 | 0,51% | 668.793,00 |
| 02.07.2026 | 70,05 | 71,20 | 69,55 | 71,09 | 2,36% | 638.533,00 |
| 01.07.2026 | 70,31 | 70,93 | 69,09 | 69,45 | 0,19% | 799.062,00 |
| 30.06.2026 | 70,09 | 70,09 | 68,27 | 69,32 | -1,11% | 491.791,00 |
| 29.06.2026 | 71,30 | 72,11 | 70,00 | 70,09 | -2,29% | 836.674,00 |
| 26.06.2026 | 71,28 | 72,80 | 71,00 | 71,73 | 1,27% | 3.013.315,00 |
| 25.06.2026 | 69,26 | 71,49 | 69,22 | 70,83 | 2,36% | 647.470,00 |
| 24.06.2026 | 67,54 | 69,48 | 67,46 | 69,20 | 2,87% | 687.515,00 |
| 23.06.2026 | 67,02 | 67,79 | 66,45 | 67,27 | 1,10% | 825.492,00 |
| 22.06.2026 | 66,71 | 69,02 | 66,26 | 66,54 | -0,81% | 606.002,00 |
| 19.06.2026 | 67,07 | 67,12 | 67,06 | 67,08 | -0,21% | - |
| 18.06.2026 | 65,13 | 67,53 | 64,50 | 67,22 | 3,03% | 1.182.124,00 |
| 17.06.2026 | 67,10 | 69,08 | 64,87 | 65,24 | -3,61% | 840.940,00 |
| 16.06.2026 | 67,43 | 68,26 | 66,94 | 67,68 | 1,06% | 880.317,00 |
| 15.06.2026 | 66,62 | 67,63 | 66,00 | 66,97 | 0,66% | 545.751,00 |
| 12.06.2026 | 66,90 | 67,36 | 66,01 | 66,53 | -0,54% | 514.941,00 |
| 11.06.2026 | 67,08 | 67,54 | 65,90 | 66,89 | -0,15% | 661.800,00 |
| 10.06.2026 | 67,23 | 67,97 | 66,64 | 66,99 | -0,77% | 939.981,00 |
| 09.06.2026 | 66,62 | 68,04 | 66,31 | 67,51 | 2,21% | 946.311,00 |
| 08.06.2026 | 64,72 | 66,43 | 64,16 | 66,05 | 2,43% | 1.176.406,00 |
| 05.06.2026 | 63,65 | 64,53 | 63,17 | 64,48 | 2,20% | 710.917,00 |
| 04.06.2026 | 61,89 | 64,16 | 61,88 | 63,09 | 4,02% | 648.386,00 |
| 03.06.2026 | 60,85 | 61,68 | 60,02 | 60,65 | -0,40% | 663.393,00 |
| 02.06.2026 | 61,84 | 61,85 | 60,38 | 60,89 | -1,91% | 795.730,00 |
| 01.06.2026 | 62,63 | 62,98 | 61,23 | 62,08 | -1,55% | 715.204,00 |
| 29.05.2026 | 63,71 | 64,24 | 62,86 | 63,06 | -1,11% | 880.174,00 |
| 28.05.2026 | 62,68 | 64,19 | 61,45 | 63,77 | 1,99% | 634.078,00 |
| 27.05.2026 | 64,67 | 65,00 | 62,09 | 62,52 | -3,11% | 919.495,00 |
| 26.05.2026 | 63,92 | 64,92 | 63,63 | 64,53 | 0,56% | 713.554,00 |
| 22.05.2026 | 63,73 | 64,50 | 63,54 | 64,17 | 0,85% | 449.466,00 |
| 21.05.2026 | 63,97 | 64,44 | 63,00 | 63,63 | -1,29% | 444.632,00 |
| 20.05.2026 | 63,78 | 64,66 | 62,52 | 64,46 | 1,00% | 560.922,00 |
| 19.05.2026 | 63,29 | 64,49 | 62,46 | 63,82 | 0,28% | 523.631,00 |
| 18.05.2026 | 61,94 | 64,14 | 61,63 | 63,64 | 3,72% | 919.428,00 |
| 15.05.2026 | 62,56 | 63,17 | 61,28 | 61,36 | -1,92% | 722.893,00 |
| 14.05.2026 | 62,94 | 63,32 | 61,65 | 62,56 | -0,10% | 998.481,00 |
| 13.05.2026 | 60,37 | 63,13 | 59,99 | 62,62 | 2,39% | 1.048.148,00 |
| 12.05.2026 | 60,80 | 61,28 | 59,74 | 61,16 | 1,41% | 857.540,00 |
| 11.05.2026 | 61,39 | 61,53 | 60,23 | 60,31 | -1,57% | 960.734,00 |
| 08.05.2026 | 63,75 | 64,14 | 61,15 | 61,27 | -1,70% | 469.963,00 |
| 07.05.2026 | 61,90 | 63,04 | 61,53 | 62,33 | 1,12% | 771.907,00 |
| 06.05.2026 | 60,44 | 62,48 | 59,74 | 61,64 | 1,99% | 1.111.582,00 |
| 05.05.2026 | 61,93 | 61,93 | 60,25 | 60,44 | -2,53% | 1.010.500,00 |
| 04.05.2026 | 62,16 | 62,90 | 60,80 | 62,01 | 0,00% | 1.794.362,00 |
| 01.05.2026 | 67,00 | 68,16 | 61,31 | 62,01 | -9,05% | 2.526.215,00 |
| 30.04.2026 | 65,71 | 68,29 | 64,57 | 68,18 | 5,15% | 1.234.485,00 |
| 29.04.2026 | 66,62 | 66,62 | 63,78 | 64,84 | -2,85% | 925.653,00 |
| 28.04.2026 | 68,09 | 68,65 | 65,96 | 66,74 | -1,02% | 736.173,00 |
| 27.04.2026 | 68,25 | 69,32 | 67,05 | 67,43 | -1,68% | 640.155,00 |
| 24.04.2026 | 68,52 | 69,15 | 66,97 | 68,58 | -0,04% | 516.401,00 |
| 23.04.2026 | 69,72 | 69,72 | 68,19 | 68,61 | -1,59% | 563.816,00 |
| 22.04.2026 | 68,38 | 70,21 | 68,24 | 69,72 | 2,73% | 528.483,00 |
| 21.04.2026 | 69,73 | 70,20 | 67,60 | 67,87 | -2,75% | 472.318,00 |
| 20.04.2026 | 70,56 | 71,27 | 69,73 | 69,79 | -1,61% | 455.356,00 |
| 17.04.2026 | 70,33 | 71,91 | 70,33 | 70,93 | 1,09% | 472.013,00 |
| 16.04.2026 | 70,44 | 70,95 | 69,76 | 70,17 | -0,80% | 486.839,00 |
| 15.04.2026 | 71,09 | 71,30 | 69,88 | 70,73 | 0,27% | 456.285,00 |
| 14.04.2026 | 70,13 | 71,59 | 70,13 | 70,54 | -0,08% | 585.712,00 |
| 13.04.2026 | 68,46 | 70,90 | 68,34 | 70,60 | 3,42% | 591.904,00 |
| 10.04.2026 | 68,63 | 68,87 | 67,78 | 68,26 | -0,57% | 520.853,00 |
| 09.04.2026 | 68,56 | 69,35 | 67,75 | 68,65 | -0,91% | 618.622,00 |
| 08.04.2026 | 68,94 | 70,11 | 68,78 | 69,28 | 2,76% | 648.751,00 |
| 07.04.2026 | 67,36 | 68,60 | 66,64 | 67,42 | -0,58% | 583.031,00 |
| 06.04.2026 | 67,33 | 68,24 | 66,99 | 67,81 | 0,16% | 550.686,00 |
| 02.04.2026 | 66,51 | 68,69 | 66,51 | 67,70 | -0,79% | 580.284,00 |
| 01.04.2026 | 69,45 | 71,40 | 68,17 | 68,24 | -0,96% | 794.955,00 |
| 31.03.2026 | 69,16 | 69,40 | 66,91 | 68,90 | 0,38% | 648.856,00 |
| 30.03.2026 | 68,86 | 68,86 | 67,69 | 68,64 | -0,13% | 675.836,00 |
| 27.03.2026 | 69,05 | 69,50 | 67,91 | 68,73 | -0,84% | 735.756,00 |
| 26.03.2026 | 68,00 | 69,89 | 67,83 | 69,31 | 1,76% | 696.252,00 |
| 25.03.2026 | 68,43 | 68,82 | 67,00 | 68,11 | 0,83% | 667.049,00 |
| 24.03.2026 | 67,28 | 68,27 | 66,34 | 67,55 | -0,85% | 689.884,00 |
| 23.03.2026 | 67,99 | 68,53 | 67,01 | 68,13 | 2,13% | 1.207.368,00 |
| 20.03.2026 | 68,29 | 68,29 | 66,49 | 66,71 | -2,37% | 1.292.528,00 |
| 19.03.2026 | 68,27 | 69,70 | 67,97 | 68,33 | 0,09% | 1.034.711,00 |
| 18.03.2026 | 69,72 | 69,96 | 68,15 | 68,27 | -2,79% | 1.086.330,00 |
| 17.03.2026 | 70,16 | 71,74 | 68,45 | 70,23 | 1,53% | 1.173.169,00 |
| 16.03.2026 | 70,50 | 70,87 | 69,05 | 69,17 | -1,12% | 666.205,00 |
| 13.03.2026 | 68,70 | 70,52 | 68,32 | 69,95 | 2,61% | 933.720,00 |
| 12.03.2026 | 69,40 | 70,73 | 67,42 | 68,17 | -2,73% | 1.281.497,00 |
| 11.03.2026 | 69,55 | 70,70 | 68,44 | 70,08 | 0,53% | 987.824,00 |
| 10.03.2026 | 72,09 | 72,76 | 69,56 | 69,71 | -3,02% | 850.228,00 |
| 09.03.2026 | 71,79 | 72,70 | 70,67 | 71,88 | -1,07% | 1.189.672,00 |
| 06.03.2026 | 72,81 | 73,95 | 71,14 | 72,66 | -1,13% | 997.626,00 |
| 05.03.2026 | 73,58 | 75,04 | 72,61 | 73,49 | -0,90% | 1.040.750,00 |
| 04.03.2026 | 74,97 | 75,44 | 73,60 | 74,16 | -0,92% | 652.486,00 |
| 03.03.2026 | 75,48 | 76,31 | 73,87 | 74,85 | -2,16% | 525.833,00 |