55,130€
0,68%
Echtzeit-Aktienkurs Merit Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,28 | 53,53 | 51,61 | 51,83 | -1,97% | - |
| 04.05.2026 | 53,11 | 53,46 | 52,03 | 52,87 | -8,85% | 376,00 |
| 30.04.2026 | 55,38 | 58,19 | 55,01 | 58,01 | 4,76% | - |
| 29.04.2026 | 57,36 | 57,36 | 54,68 | 55,37 | -2,63% | - |
| 28.04.2026 | 57,44 | 58,58 | 56,33 | 56,87 | -0,86% | - |
| 27.04.2026 | 58,51 | 59,01 | 57,23 | 57,36 | -1,94% | - |
| 24.04.2026 | 59,22 | 59,42 | 57,35 | 58,50 | -0,48% | - |
| 23.04.2026 | 59,30 | 59,58 | 58,37 | 58,78 | -0,99% | - |
| 22.04.2026 | 58,24 | 59,83 | 58,01 | 59,37 | 2,65% | - |
| 21.04.2026 | 59,53 | 59,75 | 57,67 | 57,83 | -2,21% | 550,00 |
| 20.04.2026 | 59,89 | 60,56 | 58,87 | 59,14 | -1,85% | - |
| 17.04.2026 | 59,48 | 60,86 | 59,32 | 60,25 | 1,49% | - |
| 16.04.2026 | 60,27 | 60,36 | 59,08 | 59,37 | -0,90% | - |
| 15.04.2026 | 59,71 | 60,26 | 59,22 | 59,91 | 0,07% | - |
| 14.04.2026 | 60,12 | 60,65 | 59,79 | 59,87 | 0,00% | - |
| 13.04.2026 | 57,80 | 60,46 | 57,70 | 59,87 | 2,98% | - |
| 10.04.2026 | 58,78 | 59,06 | 57,82 | 58,14 | -0,85% | - |
| 09.04.2026 | 59,32 | 59,32 | 57,96 | 58,64 | -1,23% | 16,00 |
| 08.04.2026 | 59,83 | 59,99 | 58,75 | 59,37 | 2,15% | - |
| 07.04.2026 | 58,51 | 59,31 | 57,74 | 58,12 | -0,89% | - |
| 02.04.2026 | 57,89 | 59,45 | 57,81 | 58,64 | -0,40% | - |
| 01.04.2026 | 59,97 | 60,63 | 58,56 | 58,87 | -1,62% | - |
| 31.03.2026 | 60,34 | 60,64 | 58,11 | 59,84 | -0,05% | - |
| 30.03.2026 | 60,02 | 60,75 | 59,20 | 59,87 | 0,62% | - |
| 27.03.2026 | 60,45 | 60,51 | 58,44 | 59,50 | -1,09% | - |
| 26.03.2026 | 58,67 | 60,59 | 58,16 | 60,16 | 2,05% | - |
| 25.03.2026 | 58,70 | 59,18 | 57,80 | 58,95 | 0,37% | - |
| 24.03.2026 | 58,78 | 59,55 | 57,21 | 58,73 | -0,04% | - |
| 23.03.2026 | 57,10 | 59,03 | 56,72 | 58,76 | 1,38% | - |
| 20.03.2026 | 58,87 | 59,55 | 57,26 | 57,96 | -1,55% | 81,00 |
| 19.03.2026 | 59,57 | 60,40 | 58,85 | 58,87 | -0,88% | - |
| 18.03.2026 | 61,28 | 61,28 | 59,28 | 59,39 | -2,05% | - |
| 17.03.2026 | 59,89 | 61,77 | 59,65 | 60,63 | 0,91% | - |
| 16.03.2026 | 61,50 | 61,86 | 59,71 | 60,09 | -1,66% | - |
| 13.03.2026 | 59,50 | 61,63 | 58,84 | 61,10 | 3,09% | - |
| 12.03.2026 | 60,20 | 61,19 | 58,52 | 59,27 | -1,90% | - |
| 11.03.2026 | 60,03 | 61,08 | 59,07 | 60,42 | 0,52% | - |
| 10.03.2026 | 61,70 | 62,52 | 59,88 | 60,11 | -2,51% | 80,00 |
| 09.03.2026 | 61,64 | 62,69 | 61,01 | 61,66 | -1,42% | 50,00 |
| 06.03.2026 | 63,49 | 63,69 | 61,43 | 62,54 | -1,01% | - |
| 05.03.2026 | 63,66 | 64,71 | 62,82 | 63,18 | -0,96% | - |
| 04.03.2026 | 63,83 | 64,83 | 63,39 | 63,79 | -0,80% | - |
| 03.03.2026 | 64,72 | 65,70 | 64,00 | 64,30 | -1,58% | - |
| 02.03.2026 | 64,56 | 65,87 | 64,48 | 65,33 | 0,28% | - |
| 27.02.2026 | 66,02 | 66,64 | 65,13 | 65,15 | -1,21% | 136,00 |
| 26.02.2026 | 66,93 | 68,32 | 65,09 | 65,94 | -2,12% | 17,00 |
| 25.02.2026 | 71,10 | 73,33 | 66,35 | 67,37 | -3,58% | 695,00 |
| 24.02.2026 | 69,61 | 70,32 | 68,74 | 69,88 | 0,76% | - |
| 23.02.2026 | 68,80 | 69,81 | 68,37 | 69,35 | -0,63% | - |
| 20.02.2026 | 69,86 | 70,94 | 69,01 | 69,79 | 0,56% | - |
| 19.02.2026 | 70,55 | 70,61 | 68,91 | 69,40 | -1,28% | 77,00 |
| 18.02.2026 | 69,04 | 70,42 | 68,15 | 70,30 | 1,88% | - |
| 17.02.2026 | 68,75 | 70,00 | 68,25 | 69,00 | 0,73% | 88,00 |
| 16.02.2026 | 68,50 | 69,25 | 68,50 | 68,50 | 0,00% | - |
| 13.02.2026 | 66,00 | 69,00 | 66,00 | 68,50 | 3,01% | - |
| 12.02.2026 | 68,75 | 69,00 | 65,25 | 66,50 | -2,92% | 135,00 |
| 11.02.2026 | 69,25 | 70,25 | 67,25 | 68,50 | -0,72% | - |
| 10.02.2026 | 68,00 | 69,75 | 67,50 | 69,00 | 1,85% | - |
| 09.02.2026 | 69,75 | 70,00 | 67,25 | 67,75 | -2,87% | - |
| 06.02.2026 | 67,00 | 70,00 | 67,00 | 69,75 | 4,10% | 27,00 |
| 05.02.2026 | 67,75 | 68,75 | 66,25 | 67,00 | -1,11% | 16,00 |
| 04.02.2026 | 68,25 | 69,25 | 66,75 | 67,75 | -0,37% | - |
| 03.02.2026 | 69,50 | 69,75 | 67,00 | 68,00 | -1,81% | - |
| 02.02.2026 | 66,75 | 69,75 | 66,75 | 69,25 | 1,09% | - |
| 30.01.2026 | 66,50 | 69,25 | 66,25 | 68,50 | 2,24% | - |
| 29.01.2026 | 67,00 | 68,00 | 66,25 | 67,00 | -0,74% | - |
| 28.01.2026 | 69,25 | 69,50 | 67,00 | 67,50 | -1,46% | - |
| 27.01.2026 | 69,50 | 70,00 | 67,50 | 68,50 | -2,14% | - |
| 26.01.2026 | 68,50 | 70,25 | 68,25 | 70,00 | 1,45% | - |
| 23.01.2026 | 70,50 | 71,50 | 68,00 | 69,00 | -2,82% | - |
| 22.01.2026 | 72,00 | 72,25 | 70,50 | 71,00 | -0,70% | - |
| 21.01.2026 | 70,00 | 72,00 | 69,25 | 71,50 | 2,88% | - |
| 20.01.2026 | 70,00 | 70,50 | 69,00 | 69,50 | -1,77% | 5.100,00 |
| 19.01.2026 | 70,00 | 71,00 | 70,00 | 70,75 | -0,35% | - |
| 16.01.2026 | 69,25 | 71,50 | 68,50 | 71,00 | 2,53% | 3,00 |
| 15.01.2026 | 70,25 | 70,50 | 68,75 | 69,25 | -1,42% | - |
| 14.01.2026 | 69,00 | 70,75 | 69,00 | 70,25 | 1,08% | 3.600,00 |
| 13.01.2026 | 70,50 | 71,75 | 69,50 | 69,50 | -2,80% | 72,00 |
| 12.01.2026 | 73,75 | 75,00 | 70,75 | 71,50 | -3,70% | - |
| 09.01.2026 | 79,75 | 80,25 | 72,75 | 74,25 | -6,90% | 5,00 |
| 08.01.2026 | 78,25 | 81,25 | 78,00 | 79,75 | 1,27% | 150,00 |
| 07.01.2026 | 80,00 | 80,75 | 77,75 | 78,75 | -1,25% | 80,00 |
| 06.01.2026 | 76,00 | 80,25 | 75,75 | 79,75 | 4,59% | 2.376,00 |
| 05.01.2026 | 73,50 | 76,50 | 73,25 | 76,25 | 3,04% | - |
| 02.01.2026 | 75,00 | 75,50 | 73,25 | 74,00 | -1,33% | - |
| 30.12.2025 | 74,75 | 75,25 | 74,75 | 75,00 | 0,00% | - |
| 29.12.2025 | 73,50 | 75,75 | 73,50 | 75,00 | 0,67% | - |
| 23.12.2025 | 74,00 | 75,00 | 73,50 | 74,50 | 0,00% | - |
| 22.12.2025 | 75,00 | 76,25 | 74,00 | 74,50 | -0,33% | - |
| 19.12.2025 | 74,50 | 75,50 | 71,25 | 74,75 | 0,00% | - |
| 18.12.2025 | 74,25 | 75,25 | 74,00 | 74,75 | 0,67% | - |
| 17.12.2025 | 74,25 | 75,25 | 74,00 | 74,25 | 0,68% | - |
| 16.12.2025 | 73,00 | 74,75 | 73,00 | 73,75 | 0,34% | - |
| 15.12.2025 | 73,00 | 74,75 | 72,75 | 73,50 | -0,34% | - |
| 12.12.2025 | 73,50 | 74,50 | 73,00 | 73,75 | 0,00% | - |
| 11.12.2025 | 73,25 | 74,00 | 72,50 | 73,75 | 1,03% | - |
| 10.12.2025 | 71,00 | 74,00 | 71,00 | 73,00 | 1,74% | - |
| 09.12.2025 | 71,50 | 72,50 | 71,00 | 71,75 | 0,70% | - |
| 08.12.2025 | 71,75 | 72,75 | 70,75 | 71,25 | -0,35% | - |
| 05.12.2025 | 72,00 | 73,00 | 71,00 | 71,50 | -1,04% | - |