59,633$
-0,35%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 60,01 | 60,03 | 59,64 | 59,64 | -0,33% | - |
| 27.02.2025 | 59,94 | 59,94 | 59,69 | 59,84 | -0,27% | 11.615,00 |
| 26.02.2025 | 59,75 | 60,17 | 59,75 | 60,00 | 0,02% | 17.852,00 |
| 25.02.2025 | 59,88 | 60,83 | 59,70 | 59,99 | -0,41% | 20.764,00 |
| 24.02.2025 | 60,00 | 61,15 | 60,00 | 60,24 | 0,06% | 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 |
| 17.02.2025 | 61,10 | 61,23 | 61,05 | 61,23 | 0,30% | - |
| 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 | 58,88 | 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 | 61,31 | 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 |
| 27.11.2024 | 65,91 | 65,91 | 64,95 | 65,15 | -0,03% | 10.601,00 |
| 26.11.2024 | 65,15 | 65,40 | 64,68 | 65,17 | -1,21% | 17.482,00 |
| 25.11.2024 | 65,35 | 67,16 | 65,35 | 65,97 | 1,04% | 24.761,00 |
| 22.11.2024 | 64,11 | 65,79 | 64,11 | 65,29 | 1,12% | 21.989,00 |
| 21.11.2024 | 64,20 | 64,57 | 63,96 | 64,57 | 0,61% | 18.620,00 |
| 20.11.2024 | 63,65 | 64,33 | 63,65 | 64,18 | -0,79% | 11.682,00 |
| 19.11.2024 | 65,58 | 65,82 | 64,60 | 64,69 | -2,12% | 25.476,00 |
| 18.11.2024 | 65,74 | 66,61 | 65,35 | 66,09 | 0,06% | 21.755,00 |
| 15.11.2024 | 66,78 | 67,60 | 65,53 | 66,05 | -0,71% | 26.890,00 |
| 14.11.2024 | 67,31 | 67,31 | 65,91 | 66,52 | -0,63% | 25.290,00 |
| 13.11.2024 | 68,25 | 68,25 | 66,94 | 66,94 | -2,03% | 18.572,00 |
| 12.11.2024 | 68,66 | 68,99 | 68,16 | 68,33 | -0,19% | 19.274,00 |
| 11.11.2024 | 68,35 | 68,76 | 67,26 | 68,46 | 0,81% | 13.533,00 |
| 08.11.2024 | 67,37 | 68,57 | 67,37 | 67,91 | 1,01% | 21.051,00 |
| 07.11.2024 | 67,00 | 68,53 | 66,79 | 67,23 | 0,09% | 15.983,00 |
| 06.11.2024 | 65,78 | 68,09 | 65,78 | 67,17 | 4,95% | 74.734,00 |
| 05.11.2024 | 64,90 | 65,57 | 63,95 | 64,00 | -1,04% | 63.411,00 |
| 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 |