61,997$
-0,10%
Echtzeit-Aktienkurs Utah Medical Products
Bid:
Ask:
Aktienkurse zur Utah Medical Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,13% | 7.186,00 |
| 11.08.2025 | 56,81 | 57,65 | 55,65 | 55,83 | -0,85% | 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 | -1,19% | 14.304,00 |
| 31.07.2025 | 55,81 | 56,32 | 55,61 | 55,61 | -1,37% | 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 |
| 24.07.2025 | 58,35 | 58,73 | 57,54 | 58,06 | -0,21% | 12.080,00 |
| 23.07.2025 | 57,21 | 58,23 | 56,74 | 58,18 | 3,08% | 12.390,00 |
| 22.07.2025 | 55,42 | 56,88 | 55,42 | 56,44 | 1,60% | 12.166,00 |
| 21.07.2025 | 56,01 | 56,59 | 55,21 | 55,55 | 0,05% | 14.575,00 |
| 18.07.2025 | 55,60 | 55,98 | 55,30 | 55,52 | -0,89% | 19.155,00 |
| 17.07.2025 | 56,21 | 56,99 | 55,92 | 56,02 | -0,32% | 12.313,00 |
| 16.07.2025 | 56,49 | 56,78 | 55,60 | 56,20 | 0,48% | 14.881,00 |
| 15.07.2025 | 56,66 | 56,66 | 55,36 | 55,93 | -1,34% | 18.722,00 |
| 14.07.2025 | 55,99 | 57,19 | 55,99 | 56,69 | 0,46% | 9.074,00 |
| 11.07.2025 | 57,31 | 57,31 | 55,97 | 56,43 | -1,36% | 22.148,00 |
| 10.07.2025 | 56,93 | 58,09 | 56,93 | 57,21 | -0,09% | 11.129,00 |
| 09.07.2025 | 58,49 | 58,49 | 56,25 | 57,26 | -0,57% | 15.518,00 |
| 08.07.2025 | 57,05 | 57,75 | 57,05 | 57,59 | 0,70% | 15.951,00 |
| 07.07.2025 | 58,03 | 59,12 | 57,00 | 57,19 | -2,14% | 23.732,00 |
| 03.07.2025 | 57,58 | 58,47 | 57,00 | 58,44 | 1,66% | 8.990,00 |
| 02.07.2025 | 57,39 | 58,00 | 57,08 | 57,49 | 0,37% | 13.373,00 |
| 01.07.2025 | 56,60 | 57,99 | 56,60 | 57,28 | 0,87% | 17.994,00 |
| 30.06.2025 | 57,79 | 57,79 | 56,36 | 56,78 | -1,76% | 21.448,00 |
| 27.06.2025 | 56,48 | 57,99 | 55,87 | 57,80 | 2,41% | 51.734,00 |
| 26.06.2025 | 55,86 | 56,64 | 55,64 | 56,44 | 1,49% | 16.824,00 |
| 25.06.2025 | 54,44 | 56,07 | 54,44 | 55,61 | -0,20% | 13.229,00 |
| 24.06.2025 | 54,96 | 55,85 | 54,91 | 55,72 | 1,51% | 11.312,00 |
| 23.06.2025 | 53,51 | 54,90 | 52,99 | 54,89 | 2,33% | 20.516,00 |
| 20.06.2025 | 54,14 | 54,14 | 52,00 | 53,64 | -0,09% | 57.213,00 |
| 18.06.2025 | 53,67 | 54,41 | 53,42 | 53,69 | -0,54% | 16.904,00 |
| 17.06.2025 | 54,64 | 54,78 | 53,42 | 53,98 | -1,96% | 22.646,00 |
| 16.06.2025 | 55,15 | 55,15 | 54,53 | 55,06 | -0,18% | 18.395,00 |
| 13.06.2025 | 57,07 | 57,07 | 54,42 | 55,16 | -3,84% | 73.638,00 |
| 12.06.2025 | 57,59 | 57,74 | 57,06 | 57,36 | 0,58% | 9.512,00 |
| 11.06.2025 | 57,63 | 57,69 | 56,90 | 57,03 | -0,49% | 8.288,00 |
| 10.06.2025 | 57,28 | 57,86 | 56,75 | 57,31 | 0,56% | 9.507,00 |
| 09.06.2025 | 56,19 | 57,65 | 55,74 | 56,99 | 1,48% | 10.951,00 |
| 06.06.2025 | 56,51 | 56,58 | 55,67 | 56,16 | 0,21% | 11.817,00 |
| 05.06.2025 | 55,99 | 56,43 | 55,93 | 56,04 | 0,20% | 7.164,00 |
| 04.06.2025 | 56,04 | 56,27 | 55,76 | 55,93 | -0,12% | 12.004,00 |
| 03.06.2025 | 55,65 | 56,34 | 55,38 | 56,00 | 2,32% | 14.421,00 |
| 02.06.2025 | 55,05 | 55,40 | 54,54 | 54,73 | -0,64% | 13.504,00 |
| 30.05.2025 | 54,40 | 55,50 | 54,40 | 55,08 | 0,92% | 7.059,00 |
| 29.05.2025 | 53,79 | 55,31 | 53,79 | 54,58 | 0,98% | 7.912,00 |
| 28.05.2025 | 55,01 | 55,01 | 53,24 | 54,05 | -1,13% | 18.291,00 |
| 27.05.2025 | 54,96 | 55,40 | 53,08 | 54,67 | 1,69% | 9.642,00 |
| 23.05.2025 | 53,11 | 54,39 | 53,08 | 53,76 | 0,19% | 14.844,00 |
| 22.05.2025 | 53,32 | 54,26 | 53,32 | 53,66 | 0,64% | 10.012,00 |
| 21.05.2025 | 53,78 | 53,78 | 52,98 | 53,32 | -1,66% | 9.917,00 |
| 20.05.2025 | 54,72 | 55,00 | 53,93 | 54,22 | -0,46% | 13.900,00 |
| 19.05.2025 | 54,78 | 55,62 | 54,00 | 54,47 | -1,14% | 8.284,00 |
| 16.05.2025 | 54,62 | 55,84 | 54,00 | 55,10 | 0,78% | 10.041,00 |
| 15.05.2025 | 54,77 | 55,28 | 54,37 | 54,68 | 0,56% | 10.512,00 |
| 14.05.2025 | 54,38 | 54,54 | 53,50 | 54,37 | -0,62% | 17.332,00 |
| 13.05.2025 | 54,60 | 54,84 | 53,60 | 54,71 | 1,28% | 9.261,00 |
| 12.05.2025 | 54,33 | 54,64 | 53,60 | 54,02 | 0,78% | 13.582,00 |
| 09.05.2025 | 53,85 | 54,10 | 53,50 | 53,60 | -0,50% | 9.420,00 |
| 08.05.2025 | 52,87 | 54,78 | 52,87 | 53,87 | -0,11% | 10.013,00 |
| 07.05.2025 | 52,97 | 54,20 | 52,76 | 53,93 | 0,75% | 15.623,00 |
| 06.05.2025 | 52,11 | 53,53 | 52,04 | 53,53 | 2,37% | 19.401,00 |
| 05.05.2025 | 52,15 | 53,45 | 51,80 | 52,29 | -0,70% | 23.720,00 |
| 02.05.2025 | 53,00 | 53,36 | 52,39 | 52,66 | 0,88% | 12.185,00 |
| 01.05.2025 | 51,75 | 52,89 | 51,75 | 52,20 | 0,87% | 14.481,00 |
| 30.04.2025 | 51,69 | 52,00 | 51,26 | 51,75 | -1,43% | 28.218,00 |
| 29.04.2025 | 51,48 | 52,50 | 51,39 | 52,50 | 0,56% | 11.890,00 |
| 28.04.2025 | 52,20 | 52,21 | 51,46 | 52,21 | -0,31% | 16.139,00 |
| 25.04.2025 | 52,98 | 53,00 | 52,00 | 52,37 | -0,95% | 16.233,00 |
| 24.04.2025 | 53,08 | 53,86 | 52,50 | 52,87 | -0,28% | 17.274,00 |
| 23.04.2025 | 53,72 | 54,48 | 52,86 | 53,02 | -1,06% | 21.442,00 |
| 22.04.2025 | 53,34 | 53,59 | 52,33 | 53,59 | 2,08% | 13.424,00 |
| 21.04.2025 | 52,25 | 52,67 | 51,71 | 52,50 | 0,38% | 16.805,00 |
| 17.04.2025 | 52,27 | 52,75 | 52,27 | 52,30 | -0,19% | 10.925,00 |
| 16.04.2025 | 53,08 | 53,37 | 52,37 | 52,40 | -1,19% | 14.002,00 |
| 15.04.2025 | 53,93 | 54,80 | 53,00 | 53,03 | -0,54% | 14.063,00 |
| 14.04.2025 | 52,74 | 53,71 | 52,72 | 53,32 | 0,53% | 14.465,00 |
| 11.04.2025 | 52,50 | 53,39 | 52,45 | 53,04 | 0,19% | 15.935,00 |
| 10.04.2025 | 53,55 | 53,65 | 52,65 | 52,94 | -3,41% | 33.892,00 |
| 09.04.2025 | 53,59 | 56,95 | 53,00 | 54,81 | 1,69% | 23.824,00 |
| 08.04.2025 | 55,01 | 55,21 | 52,83 | 53,90 | -0,90% | 40.201,00 |