64,340$
-1,20%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 63,06 | 65,34 | 62,79 | 64,24 | -1,35% | 10.305,00 |
| 06.03.2026 | 64,23 | 65,19 | 63,50 | 65,12 | -0,11% | 169,00 |
| 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 |