51,500€
-2,83%
Echtzeit-Aktienkurs Utah Medical Products
Bid:
Ask:
Aktienkurse zur Utah Medical Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 52,75 | 53,75 | 52,50 | 53,00 | 0,00% | - |
| 28.08.2025 | 52,75 | 53,25 | 50,85 | 53,00 | 3,92% | - |
| 27.08.2025 | 52,25 | 53,25 | 51,00 | 51,00 | 0,99% | - |
| 26.08.2025 | 51,65 | 52,75 | 49,85 | 50,50 | -2,42% | - |
| 25.08.2025 | 52,00 | 52,75 | 50,75 | 51,75 | -0,48% | - |
| 22.08.2025 | 50,10 | 52,50 | 50,00 | 52,00 | 4,00% | - |
| 21.08.2025 | 49,95 | 50,55 | 49,50 | 50,00 | 0,40% | - |
| 20.08.2025 | 50,30 | 50,85 | 49,30 | 49,80 | -0,70% | - |
| 19.08.2025 | 49,05 | 50,75 | 48,75 | 50,15 | 1,83% | - |
| 18.08.2025 | 47,50 | 50,75 | 47,50 | 49,25 | 3,90% | - |
| 15.08.2025 | 48,75 | 50,75 | 47,30 | 47,40 | -3,66% | - |
| 14.08.2025 | 50,40 | 50,85 | 47,90 | 49,20 | -2,19% | - |
| 13.08.2025 | 49,20 | 50,70 | 47,55 | 50,30 | 2,55% | - |
| 12.08.2025 | 48,40 | 49,60 | 47,15 | 49,05 | 1,13% | - |
| 11.08.2025 | 48,85 | 49,40 | 46,70 | 48,50 | -0,21% | - |
| 08.08.2025 | 48,10 | 49,10 | 46,35 | 48,60 | 1,04% | - |
| 07.08.2025 | 48,40 | 48,90 | 46,80 | 48,10 | -0,62% | - |
| 06.08.2025 | 49,40 | 49,50 | 47,15 | 48,40 | -1,73% | - |
| 05.08.2025 | 49,05 | 49,55 | 47,60 | 49,25 | 0,61% | - |
| 04.08.2025 | 47,50 | 49,40 | 46,80 | 48,95 | 3,05% | - |
| 01.08.2025 | 48,60 | 51,20 | 47,10 | 47,50 | -2,46% | - |
| 31.07.2025 | 48,95 | 49,90 | 48,60 | 48,70 | -0,92% | - |
| 30.07.2025 | 49,40 | 50,60 | 49,05 | 49,15 | 0,00% | - |
| 29.07.2025 | 50,15 | 50,75 | 49,05 | 49,15 | -1,80% | - |
| 28.07.2025 | 50,05 | 50,50 | 47,75 | 50,05 | 0,20% | - |
| 25.07.2025 | 49,75 | 50,20 | 47,70 | 49,95 | 0,91% | - |
| 24.07.2025 | 49,15 | 50,20 | 48,75 | 49,50 | 0,51% | - |
| 23.07.2025 | 48,30 | 49,50 | 47,80 | 49,25 | 2,18% | - |
| 22.07.2025 | 47,70 | 49,30 | 47,50 | 48,20 | 1,26% | - |
| 21.07.2025 | 47,70 | 50,95 | 47,20 | 47,60 | -0,42% | - |
| 18.07.2025 | 48,30 | 48,40 | 45,65 | 47,80 | -0,83% | - |
| 17.07.2025 | 48,30 | 48,95 | 48,20 | 48,20 | 0,21% | - |
| 16.07.2025 | 47,90 | 48,95 | 47,60 | 48,10 | 0,00% | - |
| 15.07.2025 | 48,40 | 49,35 | 47,80 | 48,10 | -0,82% | - |
| 14.07.2025 | 48,00 | 49,40 | 48,00 | 48,50 | 0,83% | - |
| 11.07.2025 | 48,95 | 49,70 | 48,00 | 48,10 | -1,43% | - |
| 10.07.2025 | 48,75 | 49,85 | 48,65 | 48,80 | 0,10% | - |
| 09.07.2025 | 49,15 | 50,40 | 48,10 | 48,75 | -1,02% | - |
| 08.07.2025 | 48,95 | 50,05 | 48,45 | 49,25 | 1,13% | - |
| 07.07.2025 | 49,60 | 51,05 | 47,70 | 48,70 | -1,62% | - |
| 04.07.2025 | 49,60 | 49,60 | 49,25 | 49,50 | 0,00% | - |
| 03.07.2025 | 48,85 | 49,95 | 47,65 | 49,50 | 1,64% | - |
| 02.07.2025 | 48,70 | 49,30 | 47,40 | 48,70 | 0,41% | - |
| 01.07.2025 | 48,20 | 49,25 | 47,40 | 48,50 | 0,62% | - |
| 30.06.2025 | 49,50 | 49,60 | 47,00 | 48,20 | -2,13% | - |
| 27.06.2025 | 48,10 | 49,60 | 47,75 | 49,25 | 2,39% | - |
| 26.06.2025 | 47,60 | 48,25 | 46,40 | 48,10 | 0,84% | - |
| 25.06.2025 | 46,60 | 48,10 | 46,50 | 47,70 | -0,42% | - |
| 24.06.2025 | 46,20 | 48,15 | 46,10 | 47,90 | 1,27% | - |
| 23.06.2025 | 46,40 | 47,40 | 45,90 | 47,30 | 1,72% | - |
| 20.06.2025 | 46,50 | 47,50 | 45,30 | 46,50 | 0,22% | - |
| 19.06.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -0,64% | - |
| 18.06.2025 | 46,90 | 47,85 | 46,50 | 46,70 | -0,43% | - |
| 17.06.2025 | 47,50 | 47,70 | 46,60 | 46,90 | -1,26% | - |
| 16.06.2025 | 47,60 | 48,05 | 47,10 | 47,50 | 0,00% | - |
| 13.06.2025 | 49,05 | 50,00 | 47,00 | 47,50 | -4,23% | - |
| 12.06.2025 | 49,75 | 49,85 | 49,25 | 49,60 | -0,90% | - |
| 11.06.2025 | 50,30 | 50,75 | 48,85 | 50,05 | -0,40% | - |
| 10.06.2025 | 50,05 | 50,85 | 48,75 | 50,25 | 0,90% | - |
| 09.06.2025 | 49,50 | 51,85 | 49,00 | 49,80 | 0,40% | - |
| 06.06.2025 | 49,05 | 51,85 | 48,95 | 49,60 | 1,64% | - |
| 05.06.2025 | 47,60 | 51,80 | 47,60 | 48,80 | -0,51% | - |
| 04.06.2025 | 49,50 | 51,00 | 48,80 | 49,05 | -0,41% | - |
| 03.06.2025 | 46,60 | 51,25 | 46,60 | 49,25 | 3,25% | - |
| 02.06.2025 | 48,10 | 50,60 | 47,10 | 47,70 | -1,04% | - |
| 30.05.2025 | 48,00 | 48,95 | 47,70 | 48,20 | 0,63% | - |
| 29.05.2025 | 47,80 | 48,25 | 47,20 | 47,90 | 0,00% | - |
| 28.05.2025 | 48,20 | 51,10 | 47,20 | 47,90 | -0,62% | - |
| 27.05.2025 | 46,20 | 55,05 | 46,20 | 48,20 | 1,26% | - |
| 26.05.2025 | 46,20 | 47,70 | 46,20 | 47,60 | 0,42% | - |
| 23.05.2025 | 46,00 | 47,65 | 46,00 | 47,40 | -0,21% | - |
| 22.05.2025 | 46,90 | 48,65 | 46,80 | 47,50 | 1,28% | - |
| 21.05.2025 | 47,70 | 48,30 | 46,70 | 46,90 | -2,49% | - |
| 20.05.2025 | 48,10 | 49,25 | 47,90 | 48,10 | -0,41% | - |
| 19.05.2025 | 49,30 | 52,05 | 48,10 | 48,30 | -2,42% | - |
| 16.05.2025 | 49,05 | 51,75 | 47,55 | 49,50 | 0,92% | - |
| 15.05.2025 | 48,70 | 51,45 | 47,45 | 49,05 | 0,51% | - |
| 14.05.2025 | 48,70 | 51,80 | 47,25 | 48,80 | 0,00% | - |
| 13.05.2025 | 48,60 | 51,70 | 48,20 | 48,80 | 0,00% | - |
| 12.05.2025 | 48,10 | 55,85 | 48,10 | 48,80 | 4,72% | - |
| 09.05.2025 | 47,80 | 50,90 | 46,60 | 46,60 | -2,51% | - |
| 08.05.2025 | 47,90 | 50,90 | 47,40 | 47,80 | 0,42% | - |
| 07.05.2025 | 47,10 | 49,60 | 46,60 | 47,60 | 1,28% | - |
| 06.05.2025 | 46,00 | 48,60 | 45,70 | 47,00 | 1,95% | - |
| 05.05.2025 | 46,30 | 48,70 | 45,50 | 46,10 | -1,07% | - |
| 02.05.2025 | 45,00 | 46,90 | 45,00 | 46,60 | 1,97% | - |
| 30.04.2025 | 46,30 | 53,50 | 45,20 | 45,70 | -1,08% | - |
| 29.04.2025 | 45,60 | 48,25 | 45,00 | 46,20 | 1,54% | - |
| 28.04.2025 | 45,70 | 53,15 | 45,00 | 45,50 | -1,09% | - |
| 25.04.2025 | 46,60 | 47,10 | 45,80 | 46,00 | -0,86% | - |
| 24.04.2025 | 46,80 | 53,05 | 46,20 | 46,40 | -1,28% | - |
| 23.04.2025 | 47,30 | 53,80 | 46,70 | 47,00 | 0,43% | - |
| 22.04.2025 | 45,70 | 52,45 | 45,70 | 46,80 | 1,74% | - |
| 17.04.2025 | 45,20 | 46,80 | 45,20 | 46,00 | -0,65% | - |
| 16.04.2025 | 46,50 | 48,65 | 45,90 | 46,30 | -1,91% | - |
| 15.04.2025 | 47,10 | 48,15 | 45,95 | 47,20 | 0,43% | - |
| 14.04.2025 | 46,60 | 48,75 | 45,95 | 47,00 | 0,64% | - |
| 11.04.2025 | 47,40 | 47,85 | 46,10 | 46,70 | -1,27% | - |
| 10.04.2025 | 50,30 | 50,30 | 47,00 | 47,30 | -6,34% | - |
| 09.04.2025 | 48,10 | 51,60 | 47,80 | 50,50 | 2,96% | - |