87,927$
0,94%
Echtzeit-Aktienkurs Merit Medical Systems
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 87,04 | 88,13 | 86,33 | 87,87 | 0,87% | 730.894,00 |
| 28.09.2026 | 87,20 | 88,09 | 86,57 | 87,11 | -0,45% | 551.091,00 |
| 25.09.2026 | 87,25 | 87,95 | 86,77 | 87,50 | 0,26% | 354.045,00 |
| 24.09.2026 | 87,18 | 87,56 | 86,45 | 87,27 | 0,22% | 743.289,00 |
| 23.09.2026 | 86,96 | 88,14 | 86,93 | 87,08 | -0,24% | 611.243,00 |
| 22.09.2026 | 86,03 | 87,79 | 85,47 | 87,29 | 2,12% | 682.778,00 |
| 21.09.2026 | 85,88 | 86,23 | 84,99 | 85,48 | 0,13% | 379.902,00 |
| 18.09.2026 | 85,03 | 87,33 | 84,12 | 85,37 | -0,25% | 910.444,00 |
| 17.09.2026 | 86,40 | 86,50 | 85,23 | 85,58 | -0,67% | 319.370,00 |
| 16.09.2026 | 85,49 | 87,68 | 85,31 | 86,16 | -0,11% | 540.642,00 |
| 15.09.2026 | 86,81 | 86,81 | 85,66 | 86,25 | -0,88% | 533.147,00 |
| 14.09.2026 | 87,53 | 87,83 | 86,03 | 87,02 | 0,76% | 385.716,00 |
| 11.09.2026 | 87,49 | 88,20 | 85,40 | 86,36 | -0,08% | 443.185,00 |
| 10.09.2026 | 86,63 | 87,49 | 85,19 | 86,43 | -0,87% | 549.945,00 |
| 09.09.2026 | 86,92 | 87,64 | 86,42 | 87,19 | -0,27% | 475.565,00 |
| 08.09.2026 | 88,47 | 88,91 | 86,72 | 87,43 | -2,42% | 1.422.091,00 |
| 04.09.2026 | 87,68 | 89,69 | 87,04 | 89,60 | 1,21% | 599.642,00 |
| 03.09.2026 | 90,81 | 91,63 | 88,41 | 88,53 | -1,78% | 606.414,00 |
| 02.09.2026 | 90,42 | 92,18 | 90,07 | 90,13 | -0,63% | 908.784,00 |
| 01.09.2026 | 91,00 | 91,38 | 90,17 | 90,70 | 0,04% | 678.998,00 |
| 31.08.2026 | 90,13 | 91,34 | 90,13 | 90,66 | 0,19% | 407.593,00 |
| 28.08.2026 | 89,96 | 90,72 | 89,28 | 90,49 | 1,15% | 341.633,00 |
| 27.08.2026 | 89,58 | 90,26 | 88,58 | 89,47 | -1,19% | 597.606,00 |
| 26.08.2026 | 91,07 | 91,07 | 88,95 | 90,54 | -0,60% | 544.308,00 |
| 25.08.2026 | 90,14 | 91,90 | 90,14 | 91,09 | 0,91% | 711.666,00 |
| 24.08.2026 | 91,00 | 91,51 | 90,05 | 90,27 | -0,56% | 669.640,00 |
| 21.08.2026 | 90,22 | 91,04 | 89,38 | 90,78 | 0,60% | 401.800,00 |
| 20.08.2026 | 90,94 | 92,00 | 89,70 | 90,24 | -1,90% | 833.653,00 |
| 19.08.2026 | 90,65 | 91,99 | 90,29 | 91,98 | 3,04% | 694.123,00 |
| 18.08.2026 | 90,65 | 91,03 | 89,13 | 89,27 | -0,51% | 874.289,00 |
| 17.08.2026 | 90,12 | 90,44 | 89,44 | 89,73 | -1,13% | 728.270,00 |
| 14.08.2026 | 90,86 | 90,98 | 89,99 | 90,76 | 0,29% | 729.849,00 |
| 13.08.2026 | 92,12 | 92,26 | 90,37 | 90,50 | -0,77% | 1.093.724,00 |
| 12.08.2026 | 90,07 | 91,73 | 89,62 | 91,20 | 0,11% | 879.954,00 |
| 11.08.2026 | 89,94 | 92,00 | 89,76 | 91,10 | 1,51% | 1.216.321,00 |
| 10.08.2026 | 89,04 | 90,59 | 88,99 | 89,75 | 0,79% | 1.371.455,00 |
| 07.08.2026 | 88,09 | 89,27 | 87,47 | 89,04 | 1,59% | 1.097.011,00 |
| 06.08.2026 | 87,25 | 88,13 | 86,42 | 87,65 | 0,63% | 1.288.890,00 |
| 05.08.2026 | 86,01 | 87,83 | 85,13 | 87,10 | 1,52% | 1.969.644,00 |
| 04.08.2026 | 84,43 | 86,19 | 83,98 | 85,80 | 0,35% | 1.425.920,00 |
| 03.08.2026 | 86,13 | 87,81 | 85,10 | 85,50 | 0,58% | 1.603.113,00 |
| 31.07.2026 | 87,64 | 87,83 | 82,77 | 85,01 | 1,99% | 2.201.091,00 |
| 30.07.2026 | 80,50 | 83,91 | 78,92 | 83,35 | 3,10% | 2.030.244,00 |
| 29.07.2026 | 77,59 | 80,90 | 76,28 | 80,84 | 3,20% | 1.334.550,00 |
| 28.07.2026 | 77,04 | 78,71 | 76,56 | 78,33 | 2,93% | 840.349,00 |
| 27.07.2026 | 75,10 | 76,80 | 73,43 | 76,10 | 2,40% | 1.025.046,00 |
| 24.07.2026 | 73,55 | 74,64 | 72,89 | 74,32 | 1,63% | 655.224,00 |
| 23.07.2026 | 72,60 | 73,77 | 72,55 | 73,13 | 0,04% | 444.809,00 |
| 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 |