70,693$
-1,36%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 71,88 | 71,97 | 70,53 | 70,97 | -0,94% | - |
| 02.09.2026 | 71,92 | 72,50 | 71,63 | 71,64 | 0,84% | 31.095,00 |
| 01.09.2026 | 70,58 | 72,28 | 70,55 | 71,04 | -0,01% | 14.251,00 |
| 31.08.2026 | 72,37 | 72,60 | 71,00 | 71,05 | -2,36% | 32.616,00 |
| 28.08.2026 | 72,04 | 73,34 | 71,62 | 72,77 | 1,35% | 32.331,00 |
| 27.08.2026 | 70,05 | 72,08 | 70,05 | 71,80 | 1,36% | 30.540,00 |
| 26.08.2026 | 70,95 | 71,13 | 69,82 | 70,84 | 0,34% | 31.218,00 |
| 25.08.2026 | 71,90 | 71,90 | 70,35 | 70,60 | -1,29% | 13.988,00 |
| 24.08.2026 | 71,54 | 71,93 | 71,31 | 71,52 | -0,04% | 18.146,00 |
| 21.08.2026 | 71,78 | 72,39 | 69,71 | 71,55 | -0,42% | 114.135,00 |
| 20.08.2026 | 72,25 | 73,30 | 71,15 | 71,85 | -0,37% | 49.848,00 |
| 19.08.2026 | 72,50 | 73,50 | 72,00 | 72,12 | 0,51% | 63.629,00 |
| 18.08.2026 | 70,80 | 72,45 | 70,80 | 71,76 | 2,48% | 46.769,00 |
| 17.08.2026 | 71,07 | 72,46 | 70,02 | 70,02 | -1,38% | 27.998,00 |
| 14.08.2026 | 71,93 | 72,60 | 70,58 | 71,00 | -1,53% | 23.977,00 |
| 13.08.2026 | 71,62 | 72,23 | 71,20 | 72,10 | -0,04% | 10.733,00 |
| 12.08.2026 | 72,50 | 72,71 | 71,83 | 72,13 | 0,26% | 14.826,00 |
| 11.08.2026 | 72,05 | 72,37 | 71,75 | 71,94 | 0,97% | 13.535,00 |
| 10.08.2026 | 70,10 | 72,00 | 70,10 | 71,25 | 0,59% | 30.771,00 |
| 07.08.2026 | 70,50 | 70,83 | 69,00 | 70,83 | 1,23% | 30.182,00 |
| 06.08.2026 | 71,00 | 71,00 | 69,50 | 69,97 | -1,76% | 9.072,00 |
| 05.08.2026 | 72,79 | 72,79 | 68,15 | 71,23 | -1,89% | 24.643,00 |
| 04.08.2026 | 72,75 | 73,10 | 71,74 | 72,60 | -0,23% | 32.972,00 |
| 03.08.2026 | 72,01 | 75,01 | 71,03 | 72,77 | 3,19% | 14.855,00 |
| 31.07.2026 | 70,02 | 70,76 | 69,41 | 70,52 | 1,37% | 22.531,00 |
| 30.07.2026 | 71,30 | 72,04 | 69,43 | 69,57 | -1,93% | 29.633,00 |
| 29.07.2026 | 70,70 | 71,80 | 69,85 | 70,94 | 0,16% | 31.321,00 |
| 28.07.2026 | 70,16 | 73,50 | 70,16 | 70,83 | 2,50% | 55.740,00 |
| 27.07.2026 | 68,00 | 70,00 | 66,90 | 69,10 | 2,92% | 63.158,00 |
| 24.07.2026 | 64,95 | 68,76 | 64,95 | 67,14 | 4,66% | 76.013,00 |
| 23.07.2026 | 68,10 | 68,10 | 63,79 | 64,15 | -7,28% | 75.795,00 |
| 22.07.2026 | 68,80 | 70,87 | 68,24 | 69,19 | 0,06% | 53.737,00 |
| 21.07.2026 | 68,52 | 69,51 | 67,34 | 69,15 | 0,00% | 12.781,00 |
| 20.07.2026 | 69,75 | 70,33 | 69,06 | 69,15 | -0,93% | 18.930,00 |
| 17.07.2026 | 70,75 | 71,48 | 69,01 | 69,80 | -2,70% | 13.977,00 |
| 16.07.2026 | 72,00 | 72,59 | 70,68 | 71,74 | 1,76% | 35.966,00 |
| 15.07.2026 | 68,30 | 71,52 | 68,30 | 70,50 | 3,30% | 47.595,00 |
| 14.07.2026 | 69,48 | 69,55 | 68,13 | 68,25 | -3,96% | 18.976,00 |
| 13.07.2026 | 68,99 | 71,60 | 68,99 | 71,07 | 4,57% | 15.544,00 |
| 10.07.2026 | 68,89 | 70,32 | 67,87 | 67,96 | 0,28% | 9.668,00 |
| 09.07.2026 | 66,40 | 68,04 | 66,40 | 67,77 | -0,43% | 10.581,00 |
| 08.07.2026 | 68,21 | 69,49 | 67,25 | 68,06 | -1,63% | 14.884,00 |
| 07.07.2026 | 71,53 | 71,53 | 69,14 | 69,19 | -3,84% | 10.440,00 |
| 06.07.2026 | 74,40 | 74,40 | 71,50 | 71,95 | -1,14% | 22.799,00 |
| 02.07.2026 | 70,68 | 73,76 | 70,31 | 72,78 | 3,00% | 22.919,00 |
| 01.07.2026 | 70,88 | 72,25 | 70,66 | 70,66 | 2,48% | 9.504,00 |
| 30.06.2026 | 71,66 | 71,66 | 68,59 | 68,95 | -6,05% | 11.702,00 |
| 29.06.2026 | 75,00 | 75,00 | 73,22 | 73,39 | -0,78% | 21.751,00 |
| 26.06.2026 | 69,27 | 75,75 | 68,99 | 73,97 | 10,62% | 84.752,00 |
| 25.06.2026 | 66,59 | 66,87 | 65,04 | 66,87 | 0,60% | 9.741,00 |
| 24.06.2026 | 65,78 | 67,72 | 65,55 | 66,47 | 1,53% | 11.269,00 |
| 23.06.2026 | 64,81 | 66,96 | 64,81 | 65,47 | -0,83% | 16.499,00 |
| 22.06.2026 | 67,21 | 67,21 | 64,77 | 66,02 | -1,65% | 9.735,00 |
| 19.06.2026 | 67,30 | 67,38 | 67,10 | 67,13 | 0,13% | - |
| 18.06.2026 | 66,34 | 67,45 | 66,17 | 67,04 | 2,04% | 17.583,00 |
| 17.06.2026 | 66,24 | 67,54 | 65,31 | 65,70 | -3,15% | 9.582,00 |
| 16.06.2026 | 69,87 | 70,48 | 67,28 | 67,84 | -2,91% | 12.854,00 |
| 15.06.2026 | 67,91 | 70,38 | 67,91 | 69,87 | 2,99% | 11.726,00 |
| 12.06.2026 | 68,64 | 69,02 | 67,84 | 67,84 | -2,30% | 4.962,00 |
| 11.06.2026 | 68,19 | 70,00 | 68,01 | 69,44 | 0,64% | 8.794,00 |
| 10.06.2026 | 67,92 | 69,08 | 67,92 | 69,00 | 0,32% | 12.995,00 |
| 09.06.2026 | 66,46 | 68,78 | 66,46 | 68,78 | 2,58% | 8.005,00 |
| 08.06.2026 | 69,17 | 69,17 | 67,05 | 67,05 | -0,89% | 6.834,00 |
| 05.06.2026 | 67,60 | 68,88 | 67,60 | 67,65 | -1,24% | 7.065,00 |
| 04.06.2026 | 66,00 | 68,50 | 66,00 | 68,50 | 4,64% | 7.872,00 |
| 03.06.2026 | 68,01 | 68,01 | 65,36 | 65,46 | -2,04% | 8.212,00 |
| 02.06.2026 | 66,00 | 67,41 | 65,61 | 66,82 | 1,40% | 7.099,00 |
| 01.06.2026 | 67,00 | 67,27 | 65,54 | 65,90 | -0,83% | 11.204,00 |
| 29.05.2026 | 66,38 | 66,56 | 66,14 | 66,45 | -0,54% | 7.744,00 |
| 28.05.2026 | 64,60 | 66,81 | 64,60 | 66,81 | 1,52% | 7.000,00 |
| 27.05.2026 | 65,65 | 67,14 | 65,58 | 65,81 | 0,90% | 5.910,00 |
| 26.05.2026 | 64,40 | 65,60 | 64,15 | 65,22 | 1,10% | 8.352,00 |
| 22.05.2026 | 63,88 | 65,16 | 63,88 | 64,51 | 0,33% | 10.426,00 |
| 21.05.2026 | 64,20 | 65,48 | 63,55 | 64,30 | 0,63% | 41.196,00 |
| 20.05.2026 | 63,47 | 64,37 | 63,14 | 63,90 | -0,73% | 13.426,00 |
| 19.05.2026 | 63,97 | 64,37 | 63,29 | 64,37 | 0,19% | 6.654,00 |
| 18.05.2026 | 62,84 | 65,18 | 62,64 | 64,25 | 1,44% | 7.369,00 |
| 15.05.2026 | 63,24 | 63,34 | 63,24 | 63,34 | -0,57% | 5.138,00 |
| 14.05.2026 | 63,97 | 65,41 | 63,33 | 63,70 | -0,55% | 4.763,00 |
| 13.05.2026 | 63,26 | 64,27 | 62,51 | 64,05 | 0,30% | 11.555,00 |
| 12.05.2026 | 63,20 | 64,11 | 63,12 | 63,86 | -0,22% | 7.434,00 |
| 11.05.2026 | 64,03 | 64,50 | 62,48 | 64,00 | -2,07% | 8.856,00 |
| 08.05.2026 | 65,75 | 65,98 | 64,71 | 65,35 | 0,31% | 9.059,00 |
| 07.05.2026 | 65,41 | 65,91 | 64,40 | 65,15 | 1,14% | 9.887,00 |
| 06.05.2026 | 65,77 | 65,77 | 64,41 | 64,41 | -0,66% | 9.802,00 |
| 05.05.2026 | 64,16 | 65,83 | 64,16 | 64,84 | 0,05% | 8.947,00 |
| 04.05.2026 | 65,43 | 65,96 | 64,25 | 64,81 | -1,47% | 11.215,00 |
| 01.05.2026 | 65,15 | 65,91 | 65,15 | 65,77 | 0,54% | 8.800,00 |
| 30.04.2026 | 64,57 | 65,68 | 64,57 | 65,42 | 0,88% | 6.798,00 |
| 29.04.2026 | 66,18 | 66,19 | 64,70 | 64,85 | -2,64% | 16.380,00 |
| 28.04.2026 | 65,21 | 67,30 | 65,21 | 66,61 | -0,25% | 9.622,00 |
| 27.04.2026 | 68,25 | 68,25 | 66,40 | 66,78 | -0,58% | 12.007,00 |
| 24.04.2026 | 66,89 | 68,06 | 66,89 | 67,17 | -0,99% | 9.015,00 |
| 23.04.2026 | 69,96 | 70,00 | 65,50 | 67,84 | -2,59% | 21.002,00 |
| 22.04.2026 | 69,56 | 70,25 | 69,49 | 69,65 | 0,96% | 9.280,00 |
| 21.04.2026 | 68,57 | 69,80 | 68,56 | 68,98 | -1,77% | 9.608,00 |
| 20.04.2026 | 70,93 | 71,73 | 70,22 | 70,22 | -0,61% | 13.099,00 |
| 17.04.2026 | 70,24 | 71,81 | 69,96 | 70,65 | 1,65% | 21.878,00 |
| 16.04.2026 | 68,20 | 69,50 | 68,20 | 69,50 | 1,71% | 14.238,00 |
| 15.04.2026 | 67,55 | 69,19 | 67,50 | 68,33 | -0,06% | 12.160,00 |