50,200€
0,50%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 49,70 | 49,95 | 49,70 | 49,95 | 0,50% | - |
| 12.12.2025 | 49,15 | 51,75 | 49,05 | 49,70 | 1,84% | - |
| 11.12.2025 | 48,40 | 49,05 | 47,40 | 48,80 | 2,09% | - |
| 10.12.2025 | 47,70 | 47,80 | 47,70 | 47,80 | 1,70% | - |
| 09.12.2025 | 47,90 | 50,15 | 47,00 | 47,00 | -2,29% | - |
| 08.12.2025 | 48,30 | 48,85 | 48,00 | 48,10 | 1,91% | - |
| 05.12.2025 | 48,10 | 51,95 | 47,20 | 47,20 | -1,05% | - |
| 04.12.2025 | 47,60 | 48,80 | 47,00 | 47,70 | 3,25% | - |
| 03.12.2025 | 47,50 | 49,90 | 46,20 | 46,20 | 0,87% | - |
| 02.12.2025 | 47,70 | 48,70 | 45,80 | 45,80 | -0,87% | - |
| 01.12.2025 | 47,60 | 48,95 | 46,20 | 46,20 | -0,86% | - |
| 28.11.2025 | 48,30 | 51,80 | 40,30 | 46,60 | -3,32% | - |
| 27.11.2025 | 48,20 | 48,20 | 48,10 | 48,20 | 2,55% | - |
| 26.11.2025 | 48,20 | 51,80 | 47,00 | 47,00 | 1,73% | - |
| 25.11.2025 | 47,80 | 50,45 | 46,20 | 46,20 | -0,86% | - |
| 24.11.2025 | 47,70 | 51,20 | 46,60 | 46,60 | 0,00% | - |
| 21.11.2025 | 46,60 | 46,70 | 46,60 | 46,60 | -0,85% | - |
| 20.11.2025 | 46,70 | 50,10 | 45,70 | 47,00 | -0,63% | - |
| 19.11.2025 | 47,20 | 47,30 | 47,20 | 47,30 | -0,84% | - |
| 18.11.2025 | 47,40 | 47,70 | 47,30 | 47,70 | 0,00% | - |
| 17.11.2025 | 47,70 | 49,05 | 47,30 | 47,70 | 3,25% | - |
| 14.11.2025 | 48,00 | 48,50 | 46,20 | 46,20 | -2,53% | - |
| 12.11.2025 | 49,50 | 52,50 | 47,40 | 47,40 | -1,25% | - |
| 11.11.2025 | 49,60 | 50,90 | 48,00 | 48,00 | -0,41% | - |
| 10.11.2025 | 49,55 | 51,60 | 48,20 | 48,20 | -4,37% | - |
| 07.11.2025 | 50,30 | 50,40 | 50,30 | 50,40 | 2,86% | - |
| 06.11.2025 | 50,65 | 53,65 | 49,00 | 49,00 | 0,00% | - |
| 05.11.2025 | 50,55 | 52,60 | 49,00 | 49,00 | 0,00% | - |
| 04.11.2025 | 50,30 | 51,65 | 49,00 | 49,00 | -1,21% | - |
| 03.11.2025 | 50,85 | 52,85 | 49,60 | 49,60 | 0,40% | - |
| 31.10.2025 | 48,85 | 53,00 | 40,85 | 49,40 | 0,20% | - |
| 30.10.2025 | 49,55 | 49,65 | 49,30 | 49,30 | -1,89% | - |
| 29.10.2025 | 54,45 | 54,45 | 49,80 | 50,25 | 3,40% | - |
| 28.10.2025 | 51,05 | 74,70 | 48,60 | 48,60 | -2,41% | - |
| 27.10.2025 | 52,00 | 53,85 | 45,75 | 49,80 | -3,30% | - |
| 24.10.2025 | 51,75 | 52,25 | 45,85 | 51,50 | 1,98% | - |
| 23.10.2025 | 51,00 | 54,00 | 50,50 | 50,50 | -3,35% | - |
| 22.10.2025 | 52,45 | 54,50 | 52,25 | 52,25 | 0,48% | - |
| 20.10.2025 | 51,50 | 54,05 | 50,80 | 52,00 | 4,42% | - |
| 17.10.2025 | 51,30 | 53,80 | 49,65 | 49,80 | -0,40% | - |
| 15.10.2025 | 52,75 | 54,50 | 50,00 | 50,00 | 0,00% | - |
| 14.10.2025 | 52,00 | 54,50 | 50,00 | 50,00 | -1,96% | - |
| 13.10.2025 | 54,00 | 55,00 | 50,40 | 51,00 | -0,97% | - |
| 10.10.2025 | 54,55 | 56,25 | 51,50 | 51,50 | -5,50% | - |
| 09.10.2025 | 56,25 | 56,25 | 54,25 | 54,50 | 2,83% | - |
| 08.10.2025 | 53,45 | 56,00 | 53,00 | 53,00 | 0,95% | - |
| 07.10.2025 | 53,75 | 56,50 | 52,50 | 52,50 | 0,96% | - |
| 06.10.2025 | 54,50 | 55,75 | 52,00 | 52,00 | -0,95% | - |
| 03.10.2025 | 55,00 | 55,50 | 52,50 | 52,50 | -0,94% | - |
| 02.10.2025 | 54,50 | 55,00 | 50,05 | 53,00 | 0,00% | - |
| 01.10.2025 | 53,50 | 55,00 | 49,95 | 53,00 | -1,40% | - |
| 30.09.2025 | 53,50 | 55,25 | 53,25 | 53,75 | 3,37% | - |
| 29.09.2025 | 53,75 | 55,00 | 52,00 | 52,00 | 0,00% | - |
| 26.09.2025 | 53,50 | 55,00 | 50,40 | 52,00 | -2,35% | - |
| 25.09.2025 | 53,25 | 53,50 | 53,25 | 53,25 | 2,40% | - |
| 24.09.2025 | 53,50 | 55,00 | 52,00 | 52,00 | 0,97% | - |
| 23.09.2025 | 54,00 | 54,50 | 51,50 | 51,50 | 0,00% | - |
| 22.09.2025 | 52,75 | 54,00 | 50,25 | 51,50 | -3,74% | - |
| 19.09.2025 | 53,50 | 54,00 | 50,70 | 53,50 | 1,42% | - |
| 18.09.2025 | 53,00 | 53,75 | 52,75 | 52,75 | 0,48% | - |
| 16.09.2025 | 52,75 | 53,25 | 49,85 | 52,50 | 1,94% | - |
| 15.09.2025 | 53,00 | 53,25 | 51,50 | 51,50 | -3,29% | - |
| 12.09.2025 | 53,25 | 53,50 | 53,25 | 53,25 | 4,41% | - |
| 11.09.2025 | 51,65 | 54,70 | 51,00 | 51,00 | -1,92% | - |
| 09.09.2025 | 54,00 | 58,35 | 52,00 | 52,00 | 0,00% | - |
| 08.09.2025 | 54,25 | 57,25 | 52,00 | 52,00 | -0,95% | - |
| 05.09.2025 | 53,75 | 55,00 | 51,70 | 52,50 | -2,78% | - |
| 04.09.2025 | 52,50 | 54,00 | 50,85 | 54,00 | 5,88% | - |
| 03.09.2025 | 53,00 | 53,25 | 50,85 | 51,00 | -0,97% | - |
| 02.09.2025 | 53,00 | 53,75 | 50,85 | 51,50 | 0,00% | - |
| 01.09.2025 | 53,25 | 53,25 | 51,50 | 51,50 | -2,83% | - |
| 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% | - |