47,600€
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 50,05 | 51,35 | 48,10 | 49,05 | -2,19% | - |
| 07.04.2025 | 49,50 | 51,15 | 48,55 | 50,15 | 0,00% | - |
| 04.04.2025 | 48,40 | 51,95 | 48,40 | 50,15 | 0,00% | - |
| 03.04.2025 | 50,05 | 57,00 | 49,05 | 50,15 | -3,09% | - |
| 02.04.2025 | 52,00 | 58,30 | 51,25 | 51,75 | 0,00% | - |
| 01.04.2025 | 52,00 | 57,75 | 51,50 | 51,75 | -0,48% | - |
| 31.03.2025 | 50,00 | 53,50 | 50,00 | 52,00 | 0,39% | - |
| 28.03.2025 | 51,00 | 67,30 | 51,00 | 51,80 | -0,48% | - |
| 27.03.2025 | 52,75 | 57,65 | 52,00 | 52,05 | -23,06% | - |
| 26.03.2025 | 52,75 | 67,65 | 52,50 | 67,65 | -0,88% | - |
| 25.03.2025 | 51,00 | 68,25 | 51,00 | 68,25 | 28,77% | - |
| 24.03.2025 | 52,75 | 57,55 | 52,30 | 53,00 | 1,34% | - |
| 21.03.2025 | 51,50 | 67,55 | 51,50 | 52,30 | -22,46% | - |
| 20.03.2025 | 53,25 | 67,45 | 52,15 | 67,45 | 26,67% | - |
| 19.03.2025 | 51,50 | 68,50 | 51,50 | 53,25 | 1,91% | - |
| 18.03.2025 | 51,50 | 54,25 | 51,50 | 52,25 | 0,29% | - |
| 17.03.2025 | 51,00 | 57,10 | 51,00 | 52,10 | -1,23% | - |
| 14.03.2025 | 53,00 | 54,75 | 51,60 | 52,75 | -0,28% | - |
| 13.03.2025 | 51,50 | 54,50 | 51,50 | 52,90 | -0,19% | - |
| 12.03.2025 | 53,50 | 68,50 | 52,05 | 53,00 | -21,13% | - |
| 11.03.2025 | 52,50 | 68,25 | 52,20 | 67,20 | 23,87% | - |
| 10.03.2025 | 52,50 | 69,50 | 52,50 | 54,25 | 0,46% | - |
| 07.03.2025 | 53,75 | 59,25 | 53,50 | 54,00 | 0,00% | - |
| 06.03.2025 | 54,25 | 55,75 | 52,00 | 54,00 | -0,92% | - |
| 05.03.2025 | 55,75 | 56,50 | 54,50 | 54,50 | -1,80% | - |
| 04.03.2025 | 55,00 | 60,00 | 55,00 | 55,50 | -2,20% | - |
| 03.03.2025 | 57,50 | 61,00 | 56,50 | 56,75 | -1,30% | - |
| 28.02.2025 | 57,50 | 58,50 | 57,25 | 57,50 | 0,00% | - |
| 27.02.2025 | 56,00 | 58,50 | 56,00 | 57,50 | 0,88% | - |
| 26.02.2025 | 57,25 | 58,00 | 56,75 | 57,00 | 0,00% | - |
| 25.02.2025 | 57,50 | 58,00 | 57,00 | 57,00 | -0,87% | - |
| 24.02.2025 | 56,00 | 58,50 | 56,00 | 57,50 | 0,00% | - |
| 21.02.2025 | 56,00 | 61,00 | 56,00 | 57,50 | -0,43% | - |
| 20.02.2025 | 58,25 | 58,75 | 57,25 | 57,75 | -1,28% | - |
| 19.02.2025 | 58,25 | 61,75 | 58,00 | 58,50 | 0,43% | - |
| 18.02.2025 | 58,50 | 70,25 | 57,50 | 58,25 | -0,43% | - |
| 17.02.2025 | 58,50 | 58,75 | 58,25 | 58,50 | 0,43% | - |
| 14.02.2025 | 58,75 | 59,75 | 57,50 | 58,25 | -1,27% | - |
| 13.02.2025 | 58,25 | 59,25 | 57,75 | 59,00 | 0,85% | - |
| 12.02.2025 | 58,75 | 59,25 | 58,00 | 58,50 | -0,85% | - |
| 11.02.2025 | 58,75 | 59,50 | 57,00 | 59,00 | 0,43% | - |
| 10.02.2025 | 58,25 | 59,50 | 57,75 | 58,75 | 1,29% | - |
| 07.02.2025 | 57,75 | 64,75 | 57,00 | 58,00 | 0,87% | - |
| 06.02.2025 | 57,75 | 63,75 | 57,50 | 57,50 | 2,68% | - |
| 05.02.2025 | 57,75 | 60,25 | 56,00 | 56,00 | -2,61% | - |
| 04.02.2025 | 58,25 | 61,00 | 57,50 | 57,50 | -0,86% | - |
| 03.02.2025 | 59,25 | 67,25 | 58,00 | 58,00 | -1,69% | - |
| 31.01.2025 | 59,00 | 62,50 | 58,25 | 59,00 | 0,00% | - |
| 30.01.2025 | 57,50 | 65,25 | 57,50 | 59,00 | 0,00% | - |
| 29.01.2025 | 60,75 | 65,50 | 58,75 | 59,00 | -2,88% | - |
| 28.01.2025 | 61,50 | 65,50 | 60,50 | 60,75 | -0,82% | - |
| 27.01.2025 | 59,75 | 62,25 | 59,00 | 61,25 | 2,08% | - |
| 24.01.2025 | 60,25 | 60,25 | 59,00 | 60,00 | -0,83% | - |
| 23.01.2025 | 60,50 | 60,75 | 59,75 | 60,50 | 0,00% | - |
| 22.01.2025 | 60,25 | 60,75 | 59,50 | 60,50 | 0,00% | - |
| 21.01.2025 | 60,25 | 60,50 | 59,00 | 60,50 | 0,41% | - |
| 20.01.2025 | 60,25 | 60,25 | 59,75 | 60,25 | 2,99% | - |
| 17.01.2025 | 60,25 | 61,25 | 58,50 | 58,50 | -2,50% | - |
| 16.01.2025 | 59,00 | 61,50 | 59,00 | 60,00 | -1,64% | - |
| 15.01.2025 | 59,75 | 61,25 | 59,50 | 61,00 | 2,52% | - |