63,630$
-1,33%
Echtzeit-Aktienkurs Merit Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 63,97 | 64,44 | 63,00 | 63,63 | -1,29% | 444.632,00 |
| 20.05.2026 | 63,78 | 64,66 | 62,52 | 64,46 | 1,00% | 560.917,00 |
| 19.05.2026 | 63,29 | 64,49 | 62,46 | 63,82 | 0,28% | 523.611,00 |
| 18.05.2026 | 61,94 | 64,14 | 61,63 | 63,64 | 3,72% | 919.428,00 |
| 15.05.2026 | 62,56 | 63,17 | 61,28 | 61,36 | -1,92% | 722.893,00 |
| 14.05.2026 | 62,94 | 63,32 | 61,65 | 62,56 | -0,10% | 998.345,00 |
| 13.05.2026 | 60,37 | 63,13 | 59,99 | 62,62 | 2,39% | 1.048.138,00 |
| 12.05.2026 | 60,80 | 61,28 | 59,74 | 61,16 | 1,41% | 857.524,00 |
| 11.05.2026 | 61,39 | 61,53 | 60,23 | 60,31 | -1,57% | 799.525,00 |
| 08.05.2026 | 63,75 | 64,14 | 61,15 | 61,27 | -1,70% | 469.963,00 |
| 07.05.2026 | 61,90 | 63,04 | 61,53 | 62,33 | 1,12% | 760.687,00 |
| 06.05.2026 | 60,44 | 62,48 | 59,74 | 61,64 | 1,99% | 1.111.571,00 |
| 05.05.2026 | 61,93 | 61,93 | 60,25 | 60,44 | -2,53% | 984.288,00 |
| 04.05.2026 | 62,16 | 62,90 | 60,80 | 62,01 | 0,00% | 1.794.361,00 |
| 01.05.2026 | 67,00 | 68,16 | 61,31 | 62,01 | -9,05% | 2.526.215,00 |
| 30.04.2026 | 65,71 | 68,29 | 64,57 | 68,18 | 5,15% | 1.229.336,00 |
| 29.04.2026 | 66,62 | 66,62 | 63,78 | 64,84 | -2,85% | 891.293,00 |
| 28.04.2026 | 68,09 | 68,65 | 65,96 | 66,74 | -1,02% | 736.173,00 |
| 27.04.2026 | 68,25 | 69,32 | 67,05 | 67,43 | -1,68% | 640.147,00 |
| 24.04.2026 | 68,52 | 69,15 | 66,97 | 68,58 | -0,06% | 516.401,00 |
| 23.04.2026 | 69,72 | 69,72 | 68,19 | 68,62 | -1,58% | 535.011,00 |
| 22.04.2026 | 68,38 | 70,21 | 68,24 | 69,72 | 2,73% | 525.664,00 |
| 21.04.2026 | 69,73 | 70,20 | 67,60 | 67,87 | -2,75% | 472.249,00 |
| 20.04.2026 | 70,56 | 71,27 | 69,73 | 69,79 | -1,61% | 450.851,00 |
| 17.04.2026 | 70,33 | 71,91 | 70,33 | 70,93 | 1,09% | 472.013,00 |
| 16.04.2026 | 70,44 | 70,95 | 69,76 | 70,17 | -0,80% | 486.824,00 |
| 15.04.2026 | 71,09 | 71,30 | 69,88 | 70,73 | 0,27% | 456.285,00 |
| 14.04.2026 | 70,13 | 71,59 | 70,13 | 70,54 | -0,08% | 570.241,00 |
| 13.04.2026 | 68,46 | 70,90 | 68,34 | 70,60 | 3,42% | 591.856,00 |
| 10.04.2026 | 68,63 | 68,87 | 67,78 | 68,26 | -0,57% | 520.853,00 |
| 09.04.2026 | 68,56 | 69,35 | 67,75 | 68,65 | -0,91% | 618.532,00 |
| 08.04.2026 | 68,94 | 70,11 | 68,78 | 69,28 | 2,76% | 629.186,00 |
| 07.04.2026 | 67,36 | 68,60 | 66,64 | 67,42 | -0,58% | 583.029,00 |
| 06.04.2026 | 67,33 | 68,24 | 66,99 | 67,81 | 0,16% | 550.675,00 |
| 02.04.2026 | 66,51 | 68,69 | 66,51 | 67,70 | -0,79% | 580.284,00 |
| 01.04.2026 | 69,45 | 71,40 | 68,17 | 68,24 | -0,96% | 794.955,00 |
| 31.03.2026 | 69,16 | 69,40 | 66,91 | 68,90 | 0,38% | 648.843,00 |
| 30.03.2026 | 68,86 | 68,86 | 67,69 | 68,64 | -0,13% | 664.753,00 |
| 27.03.2026 | 69,05 | 69,50 | 67,91 | 68,73 | -0,84% | 735.756,00 |
| 26.03.2026 | 68,00 | 69,89 | 67,83 | 69,31 | 1,76% | 689.752,00 |
| 25.03.2026 | 68,43 | 68,82 | 67,00 | 68,11 | 0,83% | 652.661,00 |
| 24.03.2026 | 67,28 | 68,27 | 66,34 | 67,55 | -0,85% | 616.212,00 |
| 23.03.2026 | 67,99 | 68,53 | 67,01 | 68,13 | 2,13% | 1.207.129,00 |
| 20.03.2026 | 68,29 | 68,29 | 66,49 | 66,71 | -2,34% | 1.292.528,00 |
| 19.03.2026 | 68,27 | 69,70 | 67,97 | 68,31 | 0,06% | 1.029.528,00 |
| 18.03.2026 | 69,72 | 69,96 | 68,15 | 68,27 | -2,79% | 906.072,00 |
| 17.03.2026 | 70,16 | 71,74 | 68,45 | 70,23 | 1,53% | 1.173.169,00 |
| 16.03.2026 | 70,50 | 70,87 | 69,05 | 69,17 | -1,12% | 666.206,00 |
| 13.03.2026 | 68,70 | 70,52 | 68,32 | 69,95 | 2,61% | 933.720,00 |
| 12.03.2026 | 69,40 | 70,73 | 67,42 | 68,17 | -2,73% | 1.281.497,00 |
| 11.03.2026 | 69,55 | 70,70 | 68,44 | 70,08 | 0,53% | 987.824,00 |
| 10.03.2026 | 72,09 | 72,76 | 69,56 | 69,71 | -3,02% | 850.228,00 |
| 09.03.2026 | 71,79 | 72,70 | 70,67 | 71,88 | -1,07% | 1.189.672,00 |
| 06.03.2026 | 72,81 | 73,95 | 71,14 | 72,66 | -1,13% | 997.626,00 |
| 05.03.2026 | 73,58 | 75,04 | 72,61 | 73,49 | -0,90% | 1.040.750,00 |
| 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 |
| 02.01.2026 | 87,71 | 88,83 | 86,00 | 86,45 | -1,92% | 497.025,00 |
| 31.12.2025 | 88,55 | 88,87 | 87,79 | 88,14 | -0,47% | 343.219,00 |
| 30.12.2025 | 87,75 | 88,87 | 87,75 | 88,56 | 0,39% | 308.088,00 |
| 29.12.2025 | 87,61 | 88,97 | 87,56 | 88,22 | 0,95% | 434.683,00 |