86,440$
-0,30%
Echtzeit-Aktienkurs Merit Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 86,81 | 87,86 | 85,79 | 86,41 | -0,33% | 672.069,00 |
| 12.12.2025 | 86,72 | 86,92 | 85,87 | 86,70 | 0,20% | 592.371,00 |
| 11.12.2025 | 85,88 | 86,75 | 85,66 | 86,53 | 1,30% | 615.601,00 |
| 10.12.2025 | 83,39 | 86,11 | 83,21 | 85,42 | 2,43% | 457.455,00 |
| 09.12.2025 | 83,26 | 84,33 | 83,02 | 83,39 | 0,31% | 344.549,00 |
| 08.12.2025 | 83,48 | 84,12 | 82,68 | 83,13 | -0,36% | 377.290,00 |
| 05.12.2025 | 84,57 | 84,80 | 82,91 | 83,43 | -0,78% | 466.944,00 |
| 04.12.2025 | 84,29 | 84,92 | 83,44 | 84,09 | -0,20% | 677.116,00 |
| 03.12.2025 | 84,59 | 85,35 | 84,09 | 84,26 | -0,15% | 522.255,00 |
| 02.12.2025 | 86,39 | 86,78 | 83,84 | 84,39 | -2,33% | 488.912,00 |
| 01.12.2025 | 86,49 | 87,47 | 86,16 | 86,40 | -0,22% | 528.152,00 |
| 28.11.2025 | 87,28 | 88,71 | 86,52 | 86,59 | -0,94% | 203.992,00 |
| 26.11.2025 | 86,94 | 88,02 | 86,79 | 87,41 | -0,22% | 527.520,00 |
| 25.11.2025 | 87,19 | 88,57 | 87,19 | 87,60 | 0,49% | 690.158,00 |
| 24.11.2025 | 87,13 | 87,83 | 86,11 | 87,17 | -0,03% | 549.716,00 |
| 21.11.2025 | 84,77 | 88,84 | 84,77 | 87,20 | 2,73% | 766.706,00 |
| 20.11.2025 | 84,39 | 85,55 | 83,78 | 84,88 | 1,42% | 550.025,00 |
| 19.11.2025 | 84,01 | 84,34 | 82,70 | 83,69 | -0,57% | 637.614,00 |
| 18.11.2025 | 85,85 | 86,24 | 82,97 | 84,17 | -1,87% | 890.174,00 |
| 17.11.2025 | 84,88 | 87,42 | 84,88 | 85,77 | 0,80% | 1.164.958,00 |
| 14.11.2025 | 80,03 | 86,50 | 80,00 | 85,09 | -2,64% | 1.281.802,00 |
| 13.11.2025 | 87,75 | 88,59 | 87,31 | 87,40 | -0,82% | 454.137,00 |
| 12.11.2025 | 88,89 | 90,16 | 87,78 | 88,12 | -1,42% | 593.582,00 |
| 11.11.2025 | 88,33 | 89,94 | 88,33 | 89,39 | 1,26% | 430.917,00 |
| 10.11.2025 | 87,28 | 88,47 | 86,29 | 88,28 | 0,83% | 334.902,00 |
| 07.11.2025 | 86,94 | 88,85 | 86,25 | 87,55 | 1,20% | 495.447,00 |
| 06.11.2025 | 86,93 | 87,81 | 85,29 | 86,51 | -0,69% | 511.318,00 |
| 05.11.2025 | 87,85 | 88,34 | 86,44 | 87,11 | -1,53% | 770.486,00 |
| 04.11.2025 | 87,26 | 88,79 | 86,90 | 88,46 | 1,28% | 788.832,00 |
| 03.11.2025 | 87,00 | 88,64 | 85,73 | 87,34 | -0,23% | 834.351,00 |
| 31.10.2025 | 88,86 | 89,32 | 83,04 | 87,54 | 5,23% | 1.446.959,00 |
| 30.10.2025 | 81,48 | 83,20 | 80,91 | 83,19 | 2,27% | 1.002.261,00 |
| 29.10.2025 | 82,97 | 83,39 | 81,12 | 81,34 | -1,75% | 705.060,00 |
| 28.10.2025 | 82,26 | 83,04 | 81,73 | 82,79 | 0,05% | 442.709,00 |
| 27.10.2025 | 82,73 | 83,21 | 81,96 | 82,75 | 0,01% | 374.976,00 |
| 24.10.2025 | 83,97 | 84,38 | 82,18 | 82,74 | -0,71% | 546.421,00 |
| 23.10.2025 | 84,33 | 84,60 | 82,38 | 83,33 | -1,41% | 355.949,00 |
| 22.10.2025 | 84,65 | 85,41 | 84,27 | 84,52 | 0,44% | 398.877,00 |
| 21.10.2025 | 83,39 | 84,20 | 82,77 | 84,15 | 1,13% | 393.195,00 |
| 20.10.2025 | 82,33 | 83,68 | 81,95 | 83,21 | 1,65% | 344.234,00 |
| 17.10.2025 | 80,94 | 82,12 | 80,50 | 81,86 | 1,30% | 369.327,00 |
| 16.10.2025 | 81,62 | 81,62 | 80,35 | 80,81 | 0,37% | 420.454,00 |
| 15.10.2025 | 80,66 | 81,85 | 80,15 | 80,51 | -0,07% | 473.907,00 |
| 14.10.2025 | 78,51 | 80,81 | 78,50 | 80,57 | 1,44% | 335.824,00 |
| 13.10.2025 | 79,50 | 79,85 | 78,39 | 79,43 | 0,56% | 313.036,00 |
| 10.10.2025 | 82,27 | 82,77 | 78,12 | 78,99 | -4,23% | 810.390,00 |
| 09.10.2025 | 83,80 | 83,99 | 82,22 | 82,48 | -1,50% | 414.959,00 |
| 08.10.2025 | 83,12 | 83,76 | 81,74 | 83,74 | 1,26% | 275.269,00 |
| 07.10.2025 | 83,93 | 84,37 | 82,15 | 82,70 | -0,73% | 379.236,00 |
| 06.10.2025 | 83,79 | 84,39 | 82,63 | 83,31 | -1,09% | 503.558,00 |
| 03.10.2025 | 83,04 | 84,82 | 83,04 | 84,23 | 2,15% | 37.856,00 |
| 02.10.2025 | 81,71 | 82,79 | 81,50 | 82,46 | 0,46% | 312.648,00 |
| 01.10.2025 | 82,21 | 83,32 | 80,05 | 82,08 | -1,38% | 460.257,00 |
| 30.09.2025 | 80,80 | 83,38 | 80,45 | 83,23 | 2,94% | 1.084.509,00 |
| 29.09.2025 | 80,29 | 80,92 | 79,13 | 80,86 | 0,82% | 484.046,00 |
| 26.09.2025 | 80,07 | 80,73 | 79,49 | 80,20 | 0,17% | 861.527,00 |
| 25.09.2025 | 82,90 | 83,03 | 79,10 | 80,06 | -3,64% | 1.616.182,00 |
| 24.09.2025 | 83,41 | 84,25 | 82,99 | 83,08 | -0,76% | 361.643,00 |
| 23.09.2025 | 83,54 | 84,23 | 83,33 | 83,72 | 0,16% | 523.147,00 |
| 22.09.2025 | 83,56 | 84,08 | 82,70 | 83,59 | 0,04% | 749.465,00 |
| 19.09.2025 | 83,91 | 84,08 | 83,15 | 83,56 | -0,64% | 1.949.791,00 |
| 18.09.2025 | 83,05 | 84,22 | 82,82 | 84,10 | 1,69% | 697.406,00 |
| 17.09.2025 | 82,75 | 83,33 | 82,06 | 82,70 | 0,01% | 772.049,00 |
| 16.09.2025 | 82,72 | 83,56 | 82,35 | 82,69 | -0,29% | 717.517,00 |
| 15.09.2025 | 85,23 | 85,85 | 82,73 | 82,93 | -3,04% | 1.129.769,00 |
| 12.09.2025 | 89,69 | 90,26 | 85,42 | 85,53 | -5,19% | 700.190,00 |
| 11.09.2025 | 88,84 | 90,40 | 88,84 | 90,21 | 1,60% | 385.367,00 |
| 10.09.2025 | 91,32 | 91,91 | 88,38 | 88,79 | -3,13% | 563.687,00 |
| 09.09.2025 | 92,01 | 92,51 | 90,82 | 91,66 | -0,73% | 401.931,00 |
| 08.09.2025 | 93,23 | 93,23 | 91,21 | 92,33 | -0,69% | 670.837,00 |
| 05.09.2025 | 92,02 | 93,27 | 92,01 | 92,97 | 0,89% | 580.756,00 |
| 04.09.2025 | 90,47 | 92,55 | 89,52 | 92,15 | 2,29% | 818.354,00 |
| 03.09.2025 | 90,19 | 91,38 | 89,30 | 90,09 | -0,65% | 499.067,00 |
| 02.09.2025 | 89,92 | 90,91 | 89,91 | 90,68 | 0,15% | 452.524,00 |
| 29.08.2025 | 90,27 | 91,30 | 89,83 | 90,54 | 0,54% | 366.258,00 |
| 28.08.2025 | 90,61 | 90,92 | 88,82 | 90,05 | -0,82% | 507.143,00 |
| 27.08.2025 | 88,76 | 90,84 | 88,76 | 90,79 | 1,94% | 607.790,00 |
| 26.08.2025 | 88,05 | 89,14 | 87,63 | 89,06 | 1,02% | 509.301,00 |
| 25.08.2025 | 89,07 | 89,13 | 88,06 | 88,16 | -1,44% | 447.421,00 |
| 22.08.2025 | 87,22 | 89,57 | 86,66 | 89,45 | 3,26% | 438.620,00 |
| 21.08.2025 | 87,08 | 87,52 | 86,54 | 86,63 | -0,84% | 413.011,00 |
| 20.08.2025 | 87,06 | 88,35 | 86,98 | 87,36 | 0,24% | 672.916,00 |
| 19.08.2025 | 86,26 | 87,21 | 85,80 | 87,15 | 1,15% | 301.728,00 |
| 18.08.2025 | 85,44 | 86,87 | 85,11 | 86,16 | 0,76% | 401.144,00 |
| 15.08.2025 | 85,66 | 85,98 | 84,98 | 85,51 | 0,34% | 558.115,00 |
| 14.08.2025 | 85,96 | 85,96 | 84,67 | 85,22 | -1,08% | 284.388,00 |
| 13.08.2025 | 85,00 | 86,35 | 84,91 | 86,15 | 1,64% | 466.492,00 |
| 12.08.2025 | 84,51 | 85,29 | 84,00 | 84,76 | 0,78% | 433.223,00 |
| 11.08.2025 | 85,39 | 85,67 | 83,39 | 84,10 | -1,73% | 451.910,00 |
| 08.08.2025 | 85,64 | 86,06 | 85,12 | 85,58 | -0,12% | 407.379,00 |
| 07.08.2025 | 84,38 | 85,80 | 84,05 | 85,68 | 2,55% | 493.549,00 |
| 06.08.2025 | 84,15 | 85,16 | 83,34 | 83,55 | -1,11% | 531.905,00 |
| 05.08.2025 | 85,32 | 85,47 | 84,37 | 84,49 | -1,04% | 367.448,00 |
| 04.08.2025 | 84,86 | 85,45 | 84,36 | 85,38 | 0,71% | 405.167,00 |
| 01.08.2025 | 83,78 | 85,58 | 83,78 | 84,78 | -0,09% | 699.324,00 |
| 31.07.2025 | 84,75 | 86,31 | 81,04 | 84,86 | 2,29% | 1.767.715,00 |
| 30.07.2025 | 82,80 | 83,77 | 82,15 | 82,96 | 0,10% | 1.097.163,00 |
| 29.07.2025 | 84,96 | 85,00 | 82,83 | 82,88 | -1,87% | 758.777,00 |
| 28.07.2025 | 84,81 | 85,65 | 84,27 | 84,46 | -0,27% | 730.640,00 |
| 25.07.2025 | 84,70 | 84,89 | 83,68 | 84,69 | 0,56% | 537.957,00 |