61,537$
-1,70%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 61,91 | 63,14 | 61,36 | 61,54 | -2,01% | 15.186,00 |
| 26.03.2026 | 63,16 | 63,77 | 62,80 | 62,80 | -1,43% | 6.314,00 |
| 25.03.2026 | 64,05 | 64,05 | 62,12 | 63,71 | -0,14% | 14.953,00 |
| 24.03.2026 | 64,48 | 65,56 | 62,61 | 63,80 | -1,63% | 12.987,00 |
| 23.03.2026 | 65,24 | 65,92 | 63,79 | 64,86 | 0,36% | 31.953,00 |
| 20.03.2026 | 64,26 | 65,10 | 63,11 | 64,63 | 1,07% | 31.145,00 |
| 19.03.2026 | 64,00 | 65,42 | 63,95 | 63,95 | -0,15% | 11.317,00 |
| 18.03.2026 | 64,00 | 65,62 | 63,51 | 64,04 | -0,02% | 19.100,00 |
| 17.03.2026 | 63,53 | 66,91 | 63,53 | 64,05 | 0,08% | 18.164,00 |
| 16.03.2026 | 63,70 | 64,38 | 63,59 | 64,00 | 1,14% | 9.843,00 |
| 13.03.2026 | 63,21 | 63,50 | 62,22 | 63,28 | 1,02% | 8.665,00 |
| 12.03.2026 | 62,85 | 63,65 | 62,64 | 62,64 | -1,74% | 13.475,00 |
| 11.03.2026 | 63,77 | 63,92 | 62,71 | 63,75 | -0,05% | 12.254,00 |
| 10.03.2026 | 63,00 | 64,75 | 62,29 | 63,78 | -0,41% | 19.586,00 |
| 09.03.2026 | 63,10 | 65,34 | 62,79 | 64,04 | -1,66% | 10.305,00 |
| 06.03.2026 | 64,23 | 65,19 | 63,50 | 65,12 | -0,11% | 20.863,00 |
| 05.03.2026 | 65,41 | 67,50 | 64,49 | 65,19 | -1,53% | 16.466,00 |
| 04.03.2026 | 67,21 | 67,26 | 66,11 | 66,20 | -0,47% | 10.301,00 |
| 03.03.2026 | 65,64 | 67,06 | 65,40 | 66,51 | -0,86% | 13.267,00 |
| 02.03.2026 | 65,80 | 67,68 | 65,80 | 67,09 | 0,72% | 11.563,00 |
| 27.02.2026 | 66,26 | 67,35 | 66,11 | 66,61 | 0,08% | 9.297,00 |
| 26.02.2026 | 68,00 | 68,37 | 66,43 | 66,56 | -1,65% | 11.193,00 |
| 25.02.2026 | 67,00 | 67,68 | 66,08 | 67,68 | 1,44% | 11.043,00 |
| 24.02.2026 | 66,52 | 67,92 | 66,52 | 66,72 | -0,33% | 8.536,00 |
| 23.02.2026 | 66,46 | 67,48 | 66,27 | 66,94 | -1,30% | 16.740,00 |
| 20.02.2026 | 66,44 | 68,71 | 66,43 | 67,82 | 1,88% | 87.162,00 |
| 19.02.2026 | 65,47 | 66,67 | 65,04 | 66,57 | 3,03% | 14.620,00 |
| 18.02.2026 | 65,92 | 66,62 | 64,22 | 64,61 | -1,15% | 29.263,00 |
| 17.02.2026 | 64,99 | 65,96 | 64,44 | 65,36 | 1,97% | 14.648,00 |
| 13.02.2026 | 64,01 | 64,51 | 63,99 | 64,10 | 0,58% | 5.716,00 |
| 12.02.2026 | 64,16 | 64,24 | 62,86 | 63,73 | -0,73% | 12.256,00 |
| 11.02.2026 | 63,43 | 64,31 | 63,33 | 64,20 | -0,48% | 7.941,00 |
| 10.02.2026 | 62,39 | 65,00 | 62,39 | 64,51 | 3,40% | 20.001,00 |
| 09.02.2026 | 62,20 | 62,78 | 60,97 | 62,39 | 1,22% | 13.610,00 |
| 06.02.2026 | 62,20 | 62,32 | 61,00 | 61,64 | -1,94% | 12.895,00 |
| 05.02.2026 | 60,51 | 62,90 | 60,05 | 62,86 | 1,58% | 10.312,00 |
| 04.02.2026 | 62,24 | 62,50 | 61,19 | 61,88 | -0,21% | 8.150,00 |
| 03.02.2026 | 61,06 | 62,40 | 60,53 | 62,01 | 0,40% | 9.664,00 |
| 02.02.2026 | 62,12 | 62,12 | 61,09 | 61,76 | 1,15% | 9.528,00 |
| 30.01.2026 | 61,01 | 62,00 | 60,16 | 61,06 | -0,96% | 17.336,00 |
| 29.01.2026 | 60,31 | 61,89 | 60,31 | 61,65 | 1,33% | 11.833,00 |
| 28.01.2026 | 62,93 | 64,00 | 60,30 | 60,84 | -3,22% | 10.042,00 |
| 27.01.2026 | 62,20 | 63,38 | 61,70 | 62,87 | 0,63% | 17.579,00 |
| 26.01.2026 | 61,14 | 62,95 | 60,93 | 62,47 | 1,99% | 36.493,00 |
| 23.01.2026 | 61,63 | 61,63 | 59,75 | 61,25 | -1,37% | 13.516,00 |
| 22.01.2026 | 64,02 | 64,02 | 61,68 | 62,10 | -1,07% | 8.768,00 |
| 21.01.2026 | 61,96 | 63,19 | 61,96 | 62,77 | 2,36% | 8.610,00 |
| 20.01.2026 | 61,03 | 61,59 | 60,71 | 61,32 | 0,28% | 14.866,00 |
| 16.01.2026 | 60,33 | 62,17 | 60,33 | 61,15 | 1,46% | 14.216,00 |
| 15.01.2026 | 59,89 | 60,43 | 59,44 | 60,27 | 2,29% | 8.717,00 |
| 14.01.2026 | 58,26 | 59,36 | 58,25 | 58,92 | 0,61% | 7.537,00 |
| 13.01.2026 | 59,09 | 59,66 | 58,53 | 58,56 | -2,20% | 7.592,00 |
| 12.01.2026 | 60,01 | 60,13 | 59,49 | 59,88 | -0,03% | 13.745,00 |
| 09.01.2026 | 59,13 | 60,57 | 58,86 | 59,90 | 2,00% | 18.321,00 |
| 08.01.2026 | 58,40 | 59,66 | 58,40 | 58,73 | 1,78% | 17.276,00 |
| 07.01.2026 | 56,67 | 58,00 | 56,67 | 57,70 | 0,80% | 8.058,00 |
| 06.01.2026 | 57,59 | 57,68 | 56,87 | 57,24 | -0,62% | 11.030,00 |
| 05.01.2026 | 56,32 | 58,76 | 56,32 | 57,60 | 1,95% | 19.913,00 |
| 02.01.2026 | 56,84 | 57,34 | 55,80 | 56,50 | 0,96% | 17.993,00 |
| 31.12.2025 | 56,07 | 56,50 | 55,86 | 55,96 | -0,57% | 10.095,00 |
| 30.12.2025 | 58,00 | 58,00 | 56,25 | 56,28 | -1,52% | 7.124,00 |
| 29.12.2025 | 56,70 | 58,23 | 56,02 | 57,15 | 0,70% | 19.587,00 |
| 26.12.2025 | 56,08 | 57,05 | 56,02 | 56,75 | 0,82% | 14.856,00 |
| 24.12.2025 | 56,35 | 56,67 | 56,29 | 56,29 | -1,14% | 3.737,00 |
| 23.12.2025 | 56,62 | 57,28 | 56,35 | 56,94 | 0,58% | 11.528,00 |
| 22.12.2025 | 56,06 | 57,83 | 56,06 | 56,61 | 0,02% | 10.017,00 |
| 19.12.2025 | 57,10 | 57,56 | 55,79 | 56,60 | -1,38% | 37.832,00 |
| 18.12.2025 | 57,50 | 58,17 | 57,12 | 57,39 | 0,07% | 10.823,00 |
| 17.12.2025 | 58,32 | 58,32 | 56,89 | 57,35 | -1,85% | 11.144,00 |
| 16.12.2025 | 57,18 | 59,33 | 57,08 | 58,43 | 1,64% | 23.542,00 |
| 15.12.2025 | 58,27 | 58,30 | 57,28 | 57,49 | -1,05% | 13.437,00 |
| 12.12.2025 | 58,05 | 58,55 | 57,48 | 58,10 | 0,69% | 21.664,00 |
| 11.12.2025 | 56,04 | 57,73 | 56,04 | 57,70 | 2,23% | 19.421,00 |
| 10.12.2025 | 56,21 | 57,56 | 56,12 | 56,44 | 1,42% | 43.598,00 |
| 09.12.2025 | 55,76 | 56,15 | 55,65 | 55,65 | 0,23% | 13.774,00 |
| 08.12.2025 | 56,17 | 56,40 | 55,40 | 55,52 | -0,87% | 15.816,00 |
| 05.12.2025 | 56,10 | 56,80 | 56,00 | 56,01 | 0,04% | 17.753,00 |
| 04.12.2025 | 55,40 | 56,37 | 55,00 | 55,99 | 0,65% | 18.875,00 |
| 03.12.2025 | 55,05 | 55,63 | 54,60 | 55,63 | 1,37% | 18.912,00 |
| 02.12.2025 | 55,89 | 55,91 | 54,80 | 54,88 | -0,51% | 19.763,00 |
| 01.12.2025 | 56,26 | 56,26 | 55,01 | 55,16 | -2,11% | 13.440,00 |
| 28.11.2025 | 54,93 | 56,35 | 54,55 | 56,35 | 1,22% | 9.455,00 |
| 26.11.2025 | 55,50 | 55,88 | 54,76 | 55,67 | -0,46% | 15.227,00 |
| 25.11.2025 | 54,10 | 55,98 | 54,10 | 55,93 | 1,29% | 14.150,00 |
| 24.11.2025 | 55,60 | 55,73 | 53,80 | 55,22 | 0,11% | 10.809,00 |
| 21.11.2025 | 53,84 | 55,34 | 53,84 | 55,16 | 2,53% | 16.018,00 |
| 20.11.2025 | 53,80 | 54,39 | 53,66 | 53,80 | -0,19% | 13.419,00 |
| 19.11.2025 | 54,31 | 54,56 | 53,75 | 53,90 | -1,34% | 12.269,00 |
| 18.11.2025 | 54,62 | 55,40 | 54,14 | 54,63 | -0,55% | 9.530,00 |
| 17.11.2025 | 55,20 | 55,98 | 54,80 | 54,93 | -0,81% | 12.469,00 |
| 14.11.2025 | 56,10 | 56,38 | 54,79 | 55,38 | -1,30% | 23.750,00 |
| 13.11.2025 | 56,00 | 56,45 | 55,12 | 56,11 | -0,16% | 13.691,00 |
| 12.11.2025 | 56,55 | 56,87 | 56,20 | 56,20 | -1,77% | 6.566,00 |
| 11.11.2025 | 58,15 | 58,15 | 56,91 | 57,21 | -0,12% | 9.381,00 |
| 10.11.2025 | 57,81 | 57,81 | 56,94 | 57,28 | -0,21% | 4.554,00 |
| 07.11.2025 | 57,84 | 57,85 | 57,30 | 57,40 | -0,83% | 7.348,00 |
| 06.11.2025 | 57,90 | 58,40 | 57,50 | 57,88 | -0,21% | 6.064,00 |
| 05.11.2025 | 57,11 | 58,69 | 57,11 | 58,00 | -0,43% | 7.755,00 |
| 04.11.2025 | 57,17 | 58,76 | 56,71 | 58,25 | -0,41% | 15.394,00 |
| 03.11.2025 | 58,10 | 59,47 | 55,65 | 58,49 | 0,67% | 10.416,00 |