65,336$
1,03%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 64,49 | 65,45 | 64,49 | 65,28 | 0,94% | - |
| 04.11.2024 | 63,87 | 64,70 | 63,87 | 64,67 | 0,90% | 24.301,00 |
| 01.11.2024 | 63,86 | 64,09 | 63,58 | 64,09 | 1,12% | 18.079,00 |
| 31.10.2024 | 64,06 | 64,14 | 63,38 | 63,38 | -1,00% | 27.170,00 |
| 30.10.2024 | 64,36 | 64,36 | 63,97 | 64,02 | -0,20% | 13.663,00 |
| 29.10.2024 | 64,78 | 64,78 | 64,05 | 64,15 | -0,14% | 10.911,00 |
| 28.10.2024 | 64,55 | 65,17 | 64,21 | 64,24 | 0,19% | 17.381,00 |
| 25.10.2024 | 64,62 | 64,71 | 63,86 | 64,12 | -0,26% | 50.487,00 |
| 24.10.2024 | 64,40 | 65,06 | 64,21 | 64,29 | -0,86% | 28.295,00 |
| 23.10.2024 | 65,16 | 65,59 | 64,35 | 64,85 | -0,64% | 22.638,00 |
| 22.10.2024 | 65,70 | 65,73 | 65,27 | 65,27 | -0,76% | 19.464,00 |
| 21.10.2024 | 66,00 | 66,38 | 65,64 | 65,77 | -0,80% | 22.091,00 |
| 18.10.2024 | 65,86 | 66,36 | 65,41 | 66,30 | 0,93% | 21.799,00 |
| 17.10.2024 | 66,30 | 67,09 | 65,39 | 65,69 | -0,88% | 21.344,00 |
| 16.10.2024 | 67,12 | 67,23 | 66,00 | 66,27 | -0,48% | 26.180,00 |
| 15.10.2024 | 66,12 | 67,04 | 66,12 | 66,59 | 0,11% | 29.657,00 |
| 14.10.2024 | 66,32 | 66,99 | 66,32 | 66,52 | 0,29% | 16.672,00 |
| 11.10.2024 | 66,05 | 66,43 | 65,67 | 66,33 | 0,74% | 12.786,00 |
| 10.10.2024 | 64,98 | 65,98 | 64,98 | 65,84 | 0,24% | 15.869,00 |
| 09.10.2024 | 65,03 | 65,83 | 64,90 | 65,68 | 1,00% | 17.893,00 |
| 08.10.2024 | 65,37 | 65,37 | 64,90 | 65,03 | -0,44% | 28.304,00 |
| 07.10.2024 | 65,38 | 65,46 | 64,99 | 65,32 | 0,42% | 17.545,00 |
| 04.10.2024 | 65,68 | 65,76 | 65,05 | 65,05 | -0,38% | 16.020,00 |
| 03.10.2024 | 65,64 | 65,84 | 65,25 | 65,30 | -0,47% | 28.103,00 |
| 02.10.2024 | 65,91 | 66,22 | 65,61 | 65,61 | -0,61% | 27.741,00 |
| 01.10.2024 | 67,11 | 67,11 | 65,98 | 66,01 | -1,33% | 16.404,00 |
| 30.09.2024 | 66,64 | 67,36 | 66,15 | 66,90 | 0,24% | 12.664,00 |
| 27.09.2024 | 67,37 | 67,56 | 66,72 | 66,74 | -0,30% | 9.189,00 |
| 26.09.2024 | 66,80 | 67,38 | 66,50 | 66,94 | 0,40% | 15.399,00 |
| 25.09.2024 | 66,21 | 66,68 | 65,97 | 66,67 | -0,18% | 26.680,00 |
| 24.09.2024 | 66,52 | 66,79 | 66,22 | 66,79 | 0,59% | 26.372,00 |
| 23.09.2024 | 66,50 | 66,94 | 66,21 | 66,40 | 0,14% | 14.311,00 |
| 20.09.2024 | 67,30 | 67,46 | 66,31 | 66,31 | -2,49% | 66.624,00 |
| 19.09.2024 | 68,00 | 68,98 | 67,36 | 68,00 | 1,16% | 9.733,00 |
| 18.09.2024 | 67,31 | 68,66 | 66,90 | 67,22 | 0,18% | 23.487,00 |
| 17.09.2024 | 68,10 | 68,10 | 67,10 | 67,10 | -0,40% | 12.030,00 |
| 16.09.2024 | 68,05 | 68,05 | 67,17 | 67,37 | -0,97% | 13.209,00 |
| 13.09.2024 | 66,45 | 68,03 | 65,99 | 68,03 | 3,58% | 27.023,00 |
| 12.09.2024 | 66,05 | 66,30 | 65,60 | 65,68 | -0,68% | 42.737,00 |
| 11.09.2024 | 65,91 | 66,64 | 65,68 | 66,13 | 0,00% | 28.443,00 |
| 10.09.2024 | 66,45 | 66,45 | 65,95 | 66,13 | 0,00% | 14.783,00 |
| 09.09.2024 | 66,47 | 66,85 | 66,11 | 66,13 | -0,14% | 9.052,00 |
| 06.09.2024 | 66,60 | 66,78 | 66,00 | 66,22 | -0,15% | 15.949,00 |
| 05.09.2024 | 66,33 | 66,80 | 66,30 | 66,32 | -0,66% | 12.058,00 |
| 04.09.2024 | 66,90 | 67,12 | 66,57 | 66,76 | 0,01% | 5.520,00 |
| 03.09.2024 | 67,50 | 67,80 | 66,75 | 66,75 | -1,82% | 13.143,00 |
| 30.08.2024 | 67,82 | 68,26 | 67,48 | 67,99 | 0,10% | 4.438,00 |
| 29.08.2024 | 67,63 | 68,51 | 67,63 | 67,92 | -0,50% | 7.611,00 |
| 28.08.2024 | 68,15 | 68,58 | 67,78 | 68,26 | 0,43% | 7.081,00 |
| 27.08.2024 | 67,43 | 69,00 | 67,43 | 67,97 | -0,60% | 8.636,00 |
| 26.08.2024 | 69,05 | 69,05 | 67,90 | 68,38 | -0,28% | 7.574,00 |
| 23.08.2024 | 68,31 | 69,30 | 68,31 | 68,57 | 1,18% | 9.547,00 |
| 22.08.2024 | 68,43 | 68,43 | 67,77 | 67,77 | 0,59% | 4.356,00 |
| 21.08.2024 | 67,83 | 67,94 | 67,22 | 67,37 | 0,30% | 6.435,00 |
| 20.08.2024 | 68,29 | 68,29 | 66,79 | 67,17 | -1,03% | 10.026,00 |
| 19.08.2024 | 66,60 | 69,01 | 66,60 | 67,87 | -0,62% | 10.146,00 |
| 16.08.2024 | 68,63 | 69,05 | 67,31 | 68,29 | 0,01% | 19.494,00 |
| 15.08.2024 | 66,44 | 69,09 | 66,44 | 68,28 | 3,31% | 26.882,00 |
| 14.08.2024 | 67,16 | 67,16 | 66,01 | 66,09 | -1,26% | 10.273,00 |
| 13.08.2024 | 67,29 | 67,75 | 66,51 | 66,93 | 0,65% | 10.506,00 |
| 12.08.2024 | 66,70 | 67,63 | 66,50 | 66,50 | -0,21% | 10.809,00 |
| 09.08.2024 | 66,68 | 67,02 | 66,49 | 66,64 | -0,48% | 8.474,00 |
| 08.08.2024 | 66,82 | 67,80 | 66,65 | 66,96 | 1,45% | 13.244,00 |
| 07.08.2024 | 66,38 | 66,72 | 65,63 | 66,00 | -0,40% | 29.400,00 |
| 06.08.2024 | 66,02 | 67,17 | 66,01 | 66,27 | 0,55% | 6.617,00 |
| 05.08.2024 | 66,04 | 67,05 | 65,75 | 65,90 | -2,31% | 35.286,00 |
| 02.08.2024 | 67,10 | 68,29 | 67,00 | 67,46 | -1,32% | 10.968,00 |
| 01.08.2024 | 69,24 | 69,49 | 67,83 | 68,36 | -3,04% | 17.142,00 |
| 31.07.2024 | 69,69 | 71,96 | 69,46 | 70,50 | 0,71% | 68.069,00 |
| 30.07.2024 | 69,50 | 71,16 | 69,49 | 70,00 | 1,79% | 21.737,00 |
| 29.07.2024 | 69,16 | 69,44 | 67,39 | 68,77 | -1,02% | 28.443,00 |
| 26.07.2024 | 71,74 | 71,80 | 69,01 | 69,48 | -1,39% | 34.749,00 |
| 25.07.2024 | 74,51 | 75,35 | 70,29 | 70,46 | -6,03% | 30.006,00 |
| 24.07.2024 | 74,57 | 77,33 | 74,50 | 74,98 | -0,13% | 14.423,00 |
| 23.07.2024 | 72,01 | 75,12 | 72,01 | 75,08 | 3,44% | 17.422,00 |
| 22.07.2024 | 69,72 | 72,65 | 69,70 | 72,58 | 3,82% | 15.955,00 |
| 19.07.2024 | 71,02 | 71,02 | 69,91 | 69,91 | -1,54% | 7.677,00 |
| 18.07.2024 | 73,21 | 73,21 | 71,00 | 71,00 | -2,32% | 8.002,00 |
| 17.07.2024 | 72,00 | 74,01 | 72,00 | 72,69 | 1,01% | 17.179,00 |
| 16.07.2024 | 69,37 | 72,30 | 69,37 | 71,96 | 4,47% | 14.998,00 |
| 15.07.2024 | 70,06 | 70,06 | 68,46 | 68,88 | 0,36% | 17.995,00 |
| 12.07.2024 | 69,39 | 69,89 | 68,25 | 68,63 | -0,69% | 13.630,00 |
| 11.07.2024 | 68,05 | 70,05 | 68,05 | 69,11 | 2,61% | 14.825,00 |
| 10.07.2024 | 66,25 | 67,35 | 66,10 | 67,35 | 1,89% | 8.398,00 |
| 09.07.2024 | 66,52 | 66,57 | 65,82 | 66,10 | -0,32% | 12.499,00 |
| 08.07.2024 | 66,19 | 66,45 | 65,98 | 66,31 | 0,79% | 8.773,00 |
| 05.07.2024 | 66,12 | 66,72 | 65,62 | 65,79 | -0,89% | 24.301,00 |
| 03.07.2024 | 66,38 | 66,50 | 65,86 | 66,38 | 0,42% | 8.962,00 |
| 02.07.2024 | 66,34 | 66,40 | 66,08 | 66,10 | -0,74% | 16.905,00 |
| 01.07.2024 | 66,63 | 67,02 | 66,40 | 66,59 | -0,33% | 14.076,00 |
| 28.06.2024 | 67,51 | 67,56 | 66,38 | 66,81 | -0,06% | 144.146,00 |
| 27.06.2024 | 66,90 | 67,73 | 66,85 | 66,85 | -0,48% | 14.250,00 |
| 26.06.2024 | 67,20 | 67,85 | 66,42 | 67,17 | -0,12% | 12.078,00 |
| 25.06.2024 | 67,41 | 67,59 | 66,39 | 67,25 | 0,92% | 22.795,00 |
| 24.06.2024 | 67,40 | 67,40 | 66,30 | 66,64 | -0,40% | 22.758,00 |
| 21.06.2024 | 66,95 | 67,33 | 66,52 | 66,91 | -0,19% | 25.739,00 |
| 20.06.2024 | 66,59 | 67,12 | 66,51 | 67,04 | 0,95% | 9.943,00 |
| 18.06.2024 | 67,24 | 67,30 | 66,41 | 66,41 | -0,55% | 13.853,00 |
| 17.06.2024 | 66,76 | 67,23 | 66,75 | 66,78 | 0,00% | 11.078,00 |
| 14.06.2024 | 66,72 | 67,14 | 66,70 | 66,78 | -0,86% | 11.125,00 |