78,250€
-0,63%
Echtzeit-Aktienkurs Merit Medical Systems
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 78,25 | 80,25 | 78,00 | 78,25 | -0,63% | - |
| 11.11.2026 | 79,00 | 80,25 | 78,00 | 78,75 | 0,00% | 7.800,00 |
| 10.11.2026 | 78,75 | 79,75 | 78,00 | 78,75 | 0,64% | - |
| 09.11.2026 | 77,75 | 79,75 | 77,00 | 78,25 | 0,64% | - |
| 06.11.2026 | 80,25 | 81,25 | 77,50 | 77,75 | -2,20% | 7.800,00 |
| 05.11.2026 | 80,50 | 82,25 | 79,00 | 79,50 | -2,15% | - |
| 04.11.2026 | 74,75 | 81,75 | 74,50 | 81,25 | 7,62% | - |
| 03.11.2026 | 75,25 | 77,00 | 74,50 | 75,50 | 0,00% | - |
| 02.11.2026 | 77,75 | 78,25 | 74,75 | 75,50 | -2,58% | - |
| 30.10.2026 | 82,75 | 84,25 | 77,00 | 77,50 | 31,69% | 58,00 |
| 29.10.2026 | 82,50 | 84,25 | 58,60 | 58,85 | -29,10% | 13,00 |
| 28.10.2026 | 84,25 | 84,75 | 82,25 | 83,00 | -1,48% | - |
| 27.10.2026 | 84,00 | 85,00 | 83,50 | 84,25 | 0,00% | - |
| 26.10.2026 | 83,75 | 85,00 | 83,25 | 84,25 | 1,20% | - |
| 23.10.2026 | 83,75 | 84,25 | 82,75 | 83,25 | -0,89% | - |
| 22.10.2026 | 80,25 | 84,00 | 79,75 | 84,00 | 3,38% | - |
| 21.10.2026 | 81,00 | 82,25 | 79,50 | 81,25 | 0,00% | - |
| 20.10.2026 | 80,25 | 81,75 | 79,75 | 81,25 | 0,93% | - |
| 19.10.2026 | 80,00 | 81,00 | 78,25 | 80,50 | 1,26% | - |
| 16.10.2026 | 79,75 | 80,50 | 77,75 | 79,50 | -0,62% | - |
| 15.10.2026 | 79,75 | 80,25 | 79,50 | 80,00 | 2,89% | - |
| 14.10.2026 | 78,75 | 80,25 | 77,75 | 77,75 | -0,96% | - |
| 13.10.2026 | 80,50 | 81,25 | 78,25 | 78,50 | -3,09% | - |
| 12.10.2026 | 78,25 | 81,50 | 77,25 | 81,00 | 4,52% | - |
| 09.10.2026 | 76,25 | 78,25 | 75,75 | 77,50 | 1,97% | 14,00 |
| 08.10.2026 | 75,25 | 76,75 | 74,75 | 76,00 | -0,33% | - |
| 07.10.2026 | 76,00 | 77,25 | 74,75 | 76,25 | 0,99% | - |
| 06.10.2026 | 77,75 | 78,75 | 74,75 | 75,50 | -3,21% | - |
| 05.10.2026 | 76,25 | 78,25 | 75,50 | 78,00 | 3,31% | 4.482,00 |
| 02.10.2026 | 76,75 | 77,75 | 75,50 | 75,50 | -1,31% | - |
| 01.10.2026 | 77,75 | 77,75 | 75,50 | 76,50 | 0,33% | - |
| 30.09.2026 | 77,25 | 78,00 | 75,75 | 76,25 | -2,56% | - |
| 29.09.2026 | 76,50 | 78,25 | 75,50 | 78,25 | 1,29% | - |
| 28.09.2026 | 76,25 | 77,50 | 75,75 | 77,25 | 0,00% | - |
| 25.09.2026 | 76,75 | 77,25 | 75,75 | 77,25 | 0,00% | - |
| 24.09.2026 | 76,25 | 77,25 | 75,50 | 77,25 | 0,98% | - |
| 23.09.2026 | 76,25 | 77,75 | 75,75 | 76,50 | 0,00% | - |
| 22.09.2026 | 74,50 | 76,75 | 74,00 | 76,50 | 2,00% | 375,00 |
| 21.09.2026 | 74,75 | 75,50 | 74,00 | 75,00 | 0,67% | - |
| 18.09.2026 | 74,75 | 76,00 | 74,00 | 74,50 | -0,33% | - |
| 17.09.2026 | 75,75 | 76,25 | 74,25 | 74,75 | -0,99% | - |
| 16.09.2026 | 74,75 | 76,25 | 74,50 | 75,50 | 0,67% | 2.784,00 |
| 15.09.2026 | 75,50 | 75,75 | 74,00 | 75,00 | -0,33% | - |
| 14.09.2026 | 74,00 | 76,25 | 73,25 | 75,25 | 1,01% | 33,00 |
| 11.09.2026 | 74,75 | 76,25 | 73,50 | 74,50 | 0,68% | - |
| 10.09.2026 | 75,00 | 76,00 | 73,50 | 74,00 | -1,33% | - |
| 09.09.2026 | 75,00 | 76,50 | 74,00 | 75,00 | -0,99% | - |
| 08.09.2026 | 77,50 | 77,50 | 74,50 | 75,75 | -1,94% | 2.565,00 |
| 07.09.2026 | 77,00 | 77,25 | 76,75 | 77,25 | -0,64% | - |
| 04.09.2026 | 77,00 | 77,75 | 75,25 | 77,75 | 1,63% | 1.600,00 |
| 03.09.2026 | 77,75 | 79,00 | 76,00 | 76,50 | -1,92% | - |
| 02.09.2026 | 78,25 | 79,50 | 77,75 | 78,00 | -0,95% | 2.672,00 |
| 01.09.2026 | 78,25 | 78,75 | 77,25 | 78,75 | 1,29% | - |
| 31.08.2026 | 78,00 | 78,75 | 77,25 | 77,75 | -0,32% | 150,00 |
| 28.08.2026 | 76,75 | 79,00 | 75,75 | 78,00 | 0,97% | - |
| 27.08.2026 | 77,50 | 78,25 | 76,00 | 77,25 | -0,32% | - |
| 26.08.2026 | 77,75 | 78,75 | 76,25 | 77,50 | -0,96% | - |
| 25.08.2026 | 78,25 | 78,75 | 77,00 | 78,25 | 0,64% | - |
| 24.08.2026 | 77,25 | 78,50 | 76,75 | 77,75 | 0,00% | - |
| 21.08.2026 | 77,50 | 78,00 | 76,75 | 77,75 | 0,97% | - |
| 20.08.2026 | 78,50 | 78,50 | 76,75 | 77,00 | -1,60% | - |
| 19.08.2026 | 76,75 | 79,00 | 76,25 | 78,25 | 50,97% | - |
| 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 |