71,810$
-1,17%
Echtzeit-Aktienkurs Merit Medical Systems
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 71,79 | 72,70 | 70,67 | 71,84 | -1,13% | 1.189.671,00 |
| 06.03.2026 | 72,81 | 73,95 | 71,14 | 72,66 | -1,10% | 113,00 |
| 05.03.2026 | 73,58 | 75,04 | 72,61 | 73,47 | -0,93% | 1.040.749,00 |
| 04.03.2026 | 74,97 | 75,44 | 73,60 | 74,16 | -0,92% | 652.486,00 |
| 03.03.2026 | 75,48 | 76,31 | 73,87 | 74,85 | -2,16% | 525.833,00 |
| 02.03.2026 | 76,37 | 77,17 | 74,58 | 76,50 | -0,88% | 529.040,00 |
| 27.02.2026 | 77,26 | 78,65 | 76,77 | 77,18 | -1,08% | 742.554,00 |
| 26.02.2026 | 78,28 | 80,61 | 76,68 | 78,02 | -1,53% | 990.379,00 |
| 25.02.2026 | 83,76 | 84,04 | 78,31 | 79,23 | -3,88% | 1.235.115,00 |
| 24.02.2026 | 81,80 | 82,81 | 80,86 | 82,43 | 1,00% | 1.038.414,00 |
| 23.02.2026 | 81,67 | 82,30 | 80,69 | 81,61 | -0,73% | 659.942,00 |
| 20.02.2026 | 81,70 | 83,56 | 81,69 | 82,21 | 0,45% | 490.033,00 |
| 19.02.2026 | 82,70 | 82,76 | 81,19 | 81,84 | -1,37% | 506.064,00 |
| 18.02.2026 | 81,09 | 83,00 | 80,78 | 82,98 | 1,70% | 643.597,00 |
| 17.02.2026 | 81,47 | 82,86 | 81,47 | 81,59 | -0,09% | 859.541,00 |
| 13.02.2026 | 79,63 | 81,91 | 79,23 | 81,66 | 3,55% | 576.022,00 |
| 12.02.2026 | 81,40 | 82,28 | 77,62 | 78,86 | -2,99% | 784.940,00 |
| 11.02.2026 | 82,17 | 82,17 | 79,44 | 81,29 | -1,13% | 449.780,00 |
| 10.02.2026 | 81,25 | 82,92 | 81,25 | 82,22 | 1,72% | 550.667,00 |
| 09.02.2026 | 82,11 | 82,11 | 80,46 | 80,83 | -2,02% | 426.156,00 |
| 06.02.2026 | 80,62 | 82,66 | 79,95 | 82,50 | 3,60% | 842.193,00 |
| 05.02.2026 | 79,99 | 80,88 | 79,22 | 79,63 | 0,33% | 586.390,00 |
| 04.02.2026 | 80,60 | 81,87 | 79,23 | 79,37 | -1,39% | 582.143,00 |
| 03.02.2026 | 81,00 | 82,28 | 79,38 | 80,49 | -1,37% | 939.857,00 |
| 02.02.2026 | 81,15 | 81,90 | 80,21 | 81,61 | 0,64% | 393.665,00 |
| 30.01.2026 | 80,58 | 82,12 | 80,00 | 81,09 | 1,06% | 793.180,00 |
| 29.01.2026 | 80,37 | 80,45 | 79,37 | 80,24 | -0,32% | 513.068,00 |
| 28.01.2026 | 82,28 | 82,36 | 80,18 | 80,50 | -2,31% | 928.839,00 |
| 27.01.2026 | 82,03 | 82,47 | 81,05 | 82,40 | -0,17% | 420.051,00 |
| 26.01.2026 | 82,01 | 83,32 | 81,93 | 82,54 | 1,08% | 372.218,00 |
| 23.01.2026 | 82,97 | 83,43 | 80,34 | 81,66 | -2,07% | 594.228,00 |
| 22.01.2026 | 83,45 | 84,62 | 83,13 | 83,39 | -0,07% | 389.722,00 |
| 21.01.2026 | 82,00 | 84,01 | 82,00 | 83,45 | 2,14% | 739.543,00 |
| 20.01.2026 | 81,47 | 82,24 | 81,32 | 81,70 | -0,74% | 526.069,00 |
| 16.01.2026 | 79,79 | 82,48 | 79,65 | 82,31 | 2,44% | 885.041,00 |
| 15.01.2026 | 81,41 | 81,78 | 79,90 | 80,35 | -1,71% | 1.150.761,00 |
| 14.01.2026 | 81,32 | 82,36 | 80,47 | 81,75 | 0,83% | 935.703,00 |
| 13.01.2026 | 83,81 | 83,83 | 80,88 | 81,08 | -2,61% | 849.484,00 |
| 12.01.2026 | 86,52 | 87,39 | 82,57 | 83,25 | -3,62% | 1.404.338,00 |
| 09.01.2026 | 91,61 | 93,41 | 84,75 | 86,38 | -7,30% | 1.600.946,00 |
| 08.01.2026 | 91,64 | 94,30 | 91,64 | 93,18 | 1,67% | 1.256.263,00 |
| 07.01.2026 | 93,31 | 94,75 | 90,94 | 91,65 | -1,49% | 701.820,00 |
| 06.01.2026 | 89,31 | 93,68 | 89,31 | 93,04 | 4,05% | 935.221,00 |
| 05.01.2026 | 85,76 | 89,62 | 85,76 | 89,42 | 3,44% | 547.064,00 |