52,300$
-1,08%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,52 | 53,13 | 52,27 | 52,29 | -1,10% | - |
| 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 |
| 07.04.2025 | 54,18 | 55,96 | 53,40 | 54,39 | -0,80% | 35.567,00 |
| 04.04.2025 | 54,59 | 55,22 | 53,74 | 54,83 | -1,03% | 26.433,00 |
| 03.04.2025 | 55,52 | 56,08 | 54,89 | 55,40 | -0,68% | 11.226,00 |
| 02.04.2025 | 56,08 | 56,86 | 55,50 | 55,78 | -0,39% | 20.220,00 |
| 01.04.2025 | 56,00 | 56,61 | 55,81 | 56,00 | -0,32% | 12.320,00 |
| 31.03.2025 | 56,39 | 57,25 | 55,81 | 56,18 | 0,04% | 21.054,00 |
| 28.03.2025 | 56,50 | 56,52 | 56,09 | 56,16 | -0,99% | 14.311,00 |
| 27.03.2025 | 56,75 | 57,61 | 56,34 | 56,72 | 0,00% | 13.747,00 |
| 26.03.2025 | 56,77 | 57,39 | 56,65 | 56,72 | -0,05% | 9.572,00 |
| 25.03.2025 | 56,84 | 57,47 | 56,75 | 56,75 | -0,51% | 12.784,00 |
| 24.03.2025 | 57,49 | 57,49 | 56,95 | 57,04 | 0,40% | 10.725,00 |
| 21.03.2025 | 56,97 | 57,38 | 56,67 | 56,81 | -1,05% | 41.241,00 |
| 20.03.2025 | 58,45 | 58,45 | 57,14 | 57,41 | -0,42% | 10.298,00 |
| 19.03.2025 | 58,37 | 58,37 | 57,15 | 57,65 | -0,28% | 10.143,00 |
| 18.03.2025 | 58,79 | 58,79 | 57,73 | 57,81 | -0,21% | 13.996,00 |
| 17.03.2025 | 57,02 | 58,00 | 56,83 | 57,93 | 1,10% | 13.909,00 |
| 14.03.2025 | 57,87 | 57,87 | 57,11 | 57,30 | 0,26% | 13.664,00 |
| 13.03.2025 | 57,50 | 57,88 | 57,07 | 57,15 | -0,95% | 18.181,00 |
| 12.03.2025 | 57,83 | 58,00 | 57,47 | 57,70 | -0,81% | 14.194,00 |
| 11.03.2025 | 58,20 | 58,65 | 57,47 | 58,17 | -0,73% | 19.338,00 |
| 10.03.2025 | 58,74 | 60,46 | 58,60 | 58,60 | -0,20% | 18.993,00 |
| 07.03.2025 | 58,11 | 58,92 | 58,11 | 58,72 | 0,72% | 29.822,00 |
| 06.03.2025 | 58,75 | 59,00 | 58,05 | 58,30 | -0,61% | 22.066,00 |
| 05.03.2025 | 58,83 | 60,00 | 58,55 | 58,66 | -0,58% | 25.733,00 |
| 04.03.2025 | 59,37 | 59,42 | 58,83 | 59,00 | -0,39% | 22.701,00 |
| 03.03.2025 | 59,60 | 59,98 | 59,20 | 59,23 | -0,64% | 23.625,00 |
| 28.02.2025 | 60,15 | 60,15 | 59,40 | 59,61 | -0,23% | 22.192,00 |
| 27.02.2025 | 59,94 | 59,94 | 59,69 | 59,75 | -0,42% | 11.615,00 |
| 26.02.2025 | 59,75 | 60,40 | 59,65 | 60,00 | 0,07% | 17.852,00 |
| 25.02.2025 | 59,88 | 60,83 | 59,70 | 59,96 | -0,22% | 20.764,00 |
| 24.02.2025 | 60,00 | 61,15 | 60,00 | 60,09 | -0,18% | 15.416,00 |
| 21.02.2025 | 61,08 | 61,15 | 60,20 | 60,20 | -0,94% | 14.923,00 |
| 20.02.2025 | 60,77 | 61,44 | 60,04 | 60,77 | -0,08% | 16.735,00 |
| 19.02.2025 | 61,02 | 61,29 | 60,20 | 60,82 | -0,52% | 16.894,00 |
| 18.02.2025 | 61,33 | 61,67 | 60,56 | 61,14 | 0,15% | 15.384,00 |
| 14.02.2025 | 61,91 | 62,52 | 60,99 | 61,05 | -1,17% | 28.980,00 |
| 13.02.2025 | 60,98 | 61,77 | 60,39 | 61,77 | 2,03% | 36.551,00 |
| 12.02.2025 | 60,90 | 60,96 | 60,22 | 60,54 | -0,82% | 18.061,00 |
| 11.02.2025 | 60,51 | 61,17 | 60,33 | 61,04 | 1,01% | 13.412,00 |
| 10.02.2025 | 59,71 | 60,79 | 59,35 | 60,43 | 0,96% | 24.626,00 |
| 07.02.2025 | 59,84 | 59,95 | 58,87 | 59,86 | -0,08% | 28.459,00 |
| 06.02.2025 | 59,74 | 60,05 | 59,56 | 59,90 | -0,17% | 19.671,00 |
| 05.02.2025 | 59,87 | 60,35 | 59,83 | 60,00 | 0,03% | 35.775,00 |
| 04.02.2025 | 60,32 | 60,51 | 59,74 | 59,98 | 0,10% | 35.088,00 |
| 03.02.2025 | 60,77 | 60,99 | 59,82 | 59,92 | -2,14% | 50.468,00 |
| 31.01.2025 | 61,77 | 61,77 | 60,47 | 61,23 | 0,02% | 37.419,00 |
| 30.01.2025 | 61,44 | 61,91 | 61,22 | 61,22 | -0,15% | 18.925,00 |
| 29.01.2025 | 62,57 | 62,57 | 61,19 | 61,31 | -2,68% | 18.277,00 |
| 28.01.2025 | 63,80 | 65,56 | 62,90 | 63,00 | -1,82% | 31.837,00 |
| 27.01.2025 | 62,72 | 65,19 | 62,51 | 64,17 | 1,99% | 20.582,00 |
| 24.01.2025 | 62,65 | 62,92 | 61,95 | 62,92 | 0,27% | 37.399,00 |
| 23.01.2025 | 62,62 | 63,26 | 62,23 | 62,75 | -0,13% | 13.033,00 |
| 22.01.2025 | 62,53 | 63,32 | 62,50 | 62,83 | 0,08% | 16.528,00 |
| 21.01.2025 | 62,20 | 62,90 | 62,00 | 62,78 | 1,00% | 29.328,00 |
| 17.01.2025 | 62,00 | 62,37 | 61,62 | 62,16 | 0,27% | 15.702,00 |
| 16.01.2025 | 62,38 | 62,95 | 61,71 | 61,99 | -1,40% | 31.314,00 |
| 15.01.2025 | 62,56 | 63,25 | 61,39 | 62,87 | 2,24% | 22.662,00 |
| 14.01.2025 | 60,93 | 61,89 | 60,93 | 61,49 | 0,77% | 19.171,00 |
| 13.01.2025 | 60,49 | 61,80 | 60,08 | 61,02 | 0,18% | 24.022,00 |
| 10.01.2025 | 60,73 | 61,29 | 60,17 | 60,91 | -0,02% | 29.472,00 |
| 08.01.2025 | 60,56 | 61,14 | 60,50 | 60,92 | 0,41% | 13.061,00 |
| 07.01.2025 | 60,76 | 61,00 | 60,51 | 60,67 | -0,36% | 19.141,00 |
| 06.01.2025 | 61,30 | 61,63 | 60,64 | 60,89 | -0,75% | 14.229,00 |
| 03.01.2025 | 61,35 | 61,72 | 60,76 | 61,35 | 0,00% | 15.501,00 |
| 02.01.2025 | 61,44 | 62,53 | 61,21 | 61,35 | -0,20% | 14.666,00 |
| 31.12.2024 | 60,83 | 61,58 | 60,76 | 61,47 | 0,94% | 15.310,00 |
| 30.12.2024 | 61,85 | 61,85 | 60,84 | 60,90 | -1,60% | 19.240,00 |
| 27.12.2024 | 62,03 | 62,25 | 61,30 | 61,89 | 0,50% | 14.645,00 |
| 26.12.2024 | 61,72 | 62,31 | 61,53 | 61,58 | 0,24% | 16.235,00 |
| 24.12.2024 | 61,47 | 61,66 | 60,82 | 61,43 | 0,49% | 6.357,00 |
| 23.12.2024 | 61,24 | 61,90 | 60,39 | 61,13 | 0,18% | 28.620,00 |
| 20.12.2024 | 61,66 | 62,94 | 60,74 | 61,02 | -1,71% | 50.638,00 |
| 19.12.2024 | 62,40 | 62,61 | 61,67 | 62,08 | 0,13% | 28.791,00 |
| 18.12.2024 | 62,75 | 63,32 | 61,48 | 62,00 | -0,85% | 35.920,00 |
| 17.12.2024 | 62,75 | 63,04 | 62,50 | 62,53 | -0,67% | 33.700,00 |
| 16.12.2024 | 62,75 | 63,41 | 62,62 | 62,95 | 0,06% | 25.894,00 |
| 13.12.2024 | 63,91 | 63,91 | 62,86 | 62,91 | -1,16% | 13.842,00 |
| 12.12.2024 | 63,75 | 64,61 | 63,27 | 63,65 | -0,47% | 14.087,00 |
| 11.12.2024 | 63,65 | 64,70 | 63,29 | 63,95 | 0,41% | 18.511,00 |
| 10.12.2024 | 63,92 | 64,52 | 63,50 | 63,69 | 0,11% | 17.079,00 |
| 09.12.2024 | 63,61 | 64,44 | 63,00 | 63,62 | -0,34% | 18.194,00 |
| 06.12.2024 | 63,75 | 64,09 | 63,02 | 63,84 | 0,16% | 17.588,00 |
| 05.12.2024 | 63,88 | 63,95 | 63,39 | 63,74 | -0,82% | 18.262,00 |
| 04.12.2024 | 64,20 | 64,35 | 63,89 | 64,27 | -0,20% | 14.229,00 |
| 03.12.2024 | 65,00 | 65,39 | 64,34 | 64,40 | -1,51% | 10.794,00 |
| 02.12.2024 | 64,68 | 65,56 | 64,68 | 65,39 | 0,21% | 13.583,00 |
| 29.11.2024 | 64,82 | 65,46 | 64,82 | 65,25 | 0,15% | 8.745,00 |