57,648$
-0,78%
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 | 58,59 | 58,59 | 58,34 | 58,37 | 0,46% | - |
| 12.12.2025 | 58,05 | 58,55 | 57,48 | 58,10 | 0,69% | 21.664,00 |
| 11.12.2025 | 56,04 | 57,73 | 56,04 | 57,70 | 1,87% | 19.421,00 |
| 10.12.2025 | 56,21 | 57,56 | 56,12 | 56,64 | 1,78% | 43.598,00 |
| 09.12.2025 | 55,76 | 56,15 | 55,65 | 55,65 | 0,27% | 13.774,00 |
| 08.12.2025 | 56,17 | 56,40 | 55,40 | 55,50 | -0,91% | 15.816,00 |
| 05.12.2025 | 56,10 | 56,80 | 56,00 | 56,01 | 0,04% | 17.753,00 |
| 04.12.2025 | 55,40 | 56,37 | 55,00 | 55,99 | 0,65% | 18.875,00 |
| 03.12.2025 | 55,05 | 55,63 | 54,60 | 55,63 | 1,37% | 18.912,00 |
| 02.12.2025 | 55,89 | 55,91 | 54,80 | 54,88 | -0,51% | 19.763,00 |
| 01.12.2025 | 56,26 | 56,26 | 55,01 | 55,16 | -2,11% | 13.440,00 |
| 28.11.2025 | 54,93 | 56,35 | 54,55 | 56,35 | 1,22% | 9.455,00 |
| 26.11.2025 | 55,50 | 55,88 | 54,76 | 55,67 | -0,46% | 15.227,00 |
| 25.11.2025 | 54,10 | 55,98 | 54,10 | 55,93 | 1,29% | 14.150,00 |
| 24.11.2025 | 55,60 | 55,73 | 53,80 | 55,22 | 0,11% | 10.809,00 |
| 21.11.2025 | 53,84 | 55,34 | 53,84 | 55,16 | 2,53% | 16.018,00 |
| 20.11.2025 | 53,80 | 54,39 | 53,66 | 53,80 | -0,19% | 13.419,00 |
| 19.11.2025 | 54,31 | 54,56 | 53,75 | 53,90 | -1,34% | 12.269,00 |
| 18.11.2025 | 54,62 | 55,40 | 54,14 | 54,63 | -0,55% | 9.530,00 |
| 17.11.2025 | 55,20 | 55,98 | 54,80 | 54,93 | -0,81% | 12.469,00 |
| 14.11.2025 | 56,10 | 56,38 | 54,79 | 55,38 | -1,30% | 23.750,00 |
| 13.11.2025 | 56,00 | 56,45 | 55,12 | 56,11 | -0,16% | 13.691,00 |
| 12.11.2025 | 56,55 | 56,87 | 56,20 | 56,20 | -1,77% | 6.566,00 |
| 11.11.2025 | 58,15 | 58,15 | 56,91 | 57,21 | 0,32% | 9.381,00 |
| 10.11.2025 | 57,81 | 57,81 | 56,94 | 57,03 | -0,64% | 4.554,00 |
| 07.11.2025 | 57,84 | 57,85 | 57,30 | 57,40 | -0,83% | 7.348,00 |
| 06.11.2025 | 57,90 | 58,40 | 57,50 | 57,88 | -0,58% | 6.064,00 |
| 05.11.2025 | 57,11 | 58,69 | 57,11 | 58,22 | -0,05% | 7.755,00 |
| 04.11.2025 | 57,17 | 58,76 | 56,71 | 58,25 | -0,41% | 15.394,00 |
| 03.11.2025 | 58,10 | 59,47 | 55,65 | 58,49 | 0,67% | 10.416,00 |
| 31.10.2025 | 56,84 | 59,39 | 56,34 | 58,10 | 2,65% | 9.331,00 |
| 30.10.2025 | 57,02 | 57,79 | 55,65 | 56,60 | -0,74% | 6.047,00 |
| 29.10.2025 | 57,60 | 58,53 | 57,02 | 57,02 | -2,58% | 11.561,00 |
| 28.10.2025 | 59,19 | 59,19 | 57,61 | 58,53 | -1,18% | 7.376,00 |
| 27.10.2025 | 60,35 | 60,70 | 59,23 | 59,23 | -1,99% | 9.445,00 |
| 24.10.2025 | 60,00 | 60,43 | 59,57 | 60,43 | -0,04% | 5.252,00 |
| 23.10.2025 | 61,21 | 61,31 | 60,45 | 60,45 | -0,93% | 6.066,00 |
| 22.10.2025 | 60,25 | 61,09 | 60,25 | 61,02 | 0,94% | 7.139,00 |
| 21.10.2025 | 60,82 | 60,85 | 60,32 | 60,45 | -0,53% | 7.715,00 |
| 20.10.2025 | 59,35 | 61,81 | 59,35 | 60,77 | 1,72% | 4.651,00 |
| 17.10.2025 | 60,41 | 60,48 | 59,74 | 59,74 | -0,56% | - |
| 16.10.2025 | 60,02 | 61,83 | 60,02 | 60,08 | -0,66% | 7.788,00 |
| 15.10.2025 | 59,96 | 60,60 | 59,51 | 60,48 | 0,55% | 6.673,00 |
| 14.10.2025 | 60,53 | 60,73 | 60,15 | 60,15 | -0,63% | 5.772,00 |
| 13.10.2025 | 63,15 | 63,36 | 60,32 | 60,53 | -1,30% | 7.208,00 |
| 10.10.2025 | 62,84 | 62,84 | 61,33 | 61,33 | -2,54% | 10.605,00 |
| 09.10.2025 | 62,80 | 63,20 | 62,72 | 62,93 | -0,79% | 6.427,00 |
| 08.10.2025 | 63,26 | 63,47 | 62,72 | 63,43 | 0,33% | 7.237,00 |
| 07.10.2025 | 62,90 | 64,03 | 62,90 | 63,22 | 0,80% | 7.934,00 |
| 06.10.2025 | 63,22 | 64,46 | 62,72 | 62,72 | -0,92% | 4.709,00 |
| 03.10.2025 | 63,87 | 64,22 | 63,30 | 63,30 | -0,89% | 5.331,00 |
| 02.10.2025 | 63,58 | 63,90 | 63,58 | 63,87 | 0,24% | 8.588,00 |
| 01.10.2025 | 62,94 | 64,01 | 62,94 | 63,72 | 1,19% | 7.133,00 |
| 30.09.2025 | 62,72 | 63,30 | 62,72 | 62,97 | 0,40% | 6.067,00 |
| 29.09.2025 | 62,63 | 62,72 | 62,26 | 62,72 | -0,14% | 12.518,00 |
| 26.09.2025 | 62,77 | 62,82 | 62,44 | 62,81 | 0,59% | 6.475,00 |
| 25.09.2025 | 62,44 | 62,83 | 62,22 | 62,44 | -0,68% | 10.294,00 |
| 24.09.2025 | 63,31 | 64,22 | 62,44 | 62,87 | -0,22% | 7.782,00 |
| 23.09.2025 | 63,26 | 63,64 | 62,63 | 63,01 | -0,41% | 8.171,00 |
| 22.09.2025 | 63,00 | 63,77 | 62,42 | 63,27 | 1,74% | 7.852,00 |
| 19.09.2025 | 63,09 | 63,09 | 61,93 | 62,19 | -1,97% | 18.537,00 |
| 18.09.2025 | 61,86 | 63,44 | 61,86 | 63,44 | 2,62% | 7.834,00 |
| 17.09.2025 | 62,96 | 62,96 | 61,82 | 61,82 | -1,09% | 9.348,00 |
| 16.09.2025 | 61,97 | 62,66 | 61,97 | 62,50 | 0,02% | 4.873,00 |
| 15.09.2025 | 62,35 | 62,51 | 61,36 | 62,49 | 0,29% | 6.665,00 |
| 12.09.2025 | 62,65 | 62,78 | 61,58 | 62,31 | -0,37% | 5.676,00 |
| 11.09.2025 | 61,43 | 63,32 | 60,84 | 62,54 | 2,90% | 5.633,00 |
| 10.09.2025 | 62,47 | 62,47 | 60,62 | 60,78 | -3,22% | 8.363,00 |
| 09.09.2025 | 63,63 | 63,63 | 62,55 | 62,80 | -0,87% | 5.954,00 |
| 08.09.2025 | 63,76 | 63,76 | 61,85 | 63,35 | -0,08% | 6.630,00 |
| 05.09.2025 | 62,75 | 64,15 | 62,75 | 63,40 | 1,04% | 7.799,00 |
| 04.09.2025 | 61,74 | 62,75 | 61,15 | 62,75 | 2,77% | 7.682,00 |
| 03.09.2025 | 61,38 | 61,63 | 61,06 | 61,06 | -0,68% | 9.821,00 |
| 02.09.2025 | 61,47 | 61,99 | 60,49 | 61,48 | -1,17% | 7.487,00 |
| 29.08.2025 | 61,83 | 63,10 | 61,77 | 62,21 | 0,24% | 12.162,00 |
| 28.08.2025 | 61,25 | 62,06 | 60,64 | 62,06 | 1,55% | 7.711,00 |
| 27.08.2025 | 59,21 | 61,46 | 59,21 | 61,12 | 0,62% | 6.405,00 |
| 26.08.2025 | 60,62 | 61,28 | 60,38 | 60,74 | 0,66% | 10.090,00 |
| 25.08.2025 | 60,44 | 61,70 | 55,96 | 60,34 | -0,99% | 10.820,00 |
| 22.08.2025 | 59,44 | 61,70 | 59,44 | 60,95 | 6,01% | 16.983,00 |
| 21.08.2025 | 57,85 | 58,38 | 57,49 | 57,49 | -0,62% | 3.828,00 |
| 20.08.2025 | 58,10 | 59,33 | 57,85 | 57,85 | -0,92% | 9.027,00 |
| 19.08.2025 | 57,22 | 58,72 | 57,22 | 58,39 | 2,17% | 11.851,00 |
| 18.08.2025 | 56,30 | 58,06 | 55,43 | 57,15 | 3,01% | 17.200,00 |
| 15.08.2025 | 57,06 | 57,93 | 55,25 | 55,48 | -2,44% | 75.770,00 |
| 14.08.2025 | 58,03 | 58,47 | 55,92 | 56,87 | -4,26% | 11.835,00 |
| 13.08.2025 | 58,50 | 59,40 | 57,13 | 59,40 | 3,16% | 15.365,00 |
| 12.08.2025 | 57,60 | 57,65 | 57,23 | 57,58 | 2,36% | 7.186,00 |
| 11.08.2025 | 56,81 | 57,65 | 55,65 | 56,25 | -0,11% | 7.260,00 |
| 08.08.2025 | 55,53 | 56,89 | 55,53 | 56,31 | 1,10% | 5.922,00 |
| 07.08.2025 | 56,26 | 56,78 | 55,60 | 55,70 | -0,98% | 12.032,00 |
| 06.08.2025 | 57,30 | 57,30 | 56,25 | 56,25 | -1,04% | 6.933,00 |
| 05.08.2025 | 57,00 | 57,45 | 55,91 | 56,84 | 0,11% | 16.976,00 |
| 04.08.2025 | 55,46 | 57,21 | 55,41 | 56,78 | 3,33% | 17.046,00 |
| 01.08.2025 | 55,25 | 55,50 | 54,60 | 54,95 | -1,17% | 14.304,00 |
| 31.07.2025 | 55,81 | 56,32 | 55,60 | 55,60 | -1,38% | 13.546,00 |
| 30.07.2025 | 57,04 | 57,20 | 55,95 | 56,38 | -0,07% | 10.448,00 |
| 29.07.2025 | 58,83 | 58,83 | 56,38 | 56,42 | -2,34% | 13.177,00 |
| 28.07.2025 | 58,39 | 59,49 | 57,46 | 57,77 | -1,32% | 8.994,00 |
| 25.07.2025 | 58,74 | 58,74 | 57,90 | 58,55 | 0,84% | 9.150,00 |