77,338$
0,92%
Echtzeit-Aktienkurs Merit Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 74,66 | 78,57 | 74,07 | 76,63 | 3,41% | 830.343,00 |
| 30.04.2024 | 74,54 | 75,12 | 73,67 | 74,10 | -1,32% | 592.592,00 |
| 29.04.2024 | 73,68 | 75,20 | 73,68 | 75,09 | 1,78% | 260.143,00 |
| 26.04.2024 | 73,40 | 74,21 | 73,40 | 73,78 | 0,55% | 283.441,00 |
| 25.04.2024 | 73,58 | 74,23 | 72,81 | 73,38 | -0,88% | 341.471,00 |
| 24.04.2024 | 73,69 | 74,64 | 73,37 | 74,03 | -0,23% | 248.079,00 |
| 23.04.2024 | 73,44 | 75,04 | 73,44 | 74,20 | 1,27% | 381.140,00 |
| 22.04.2024 | 72,12 | 73,39 | 71,57 | 73,27 | 1,72% | 289.012,00 |
| 19.04.2024 | 70,70 | 72,63 | 70,70 | 72,03 | 1,39% | 533.932,00 |
| 18.04.2024 | 71,51 | 72,06 | 70,82 | 71,04 | -0,62% | 269.998,00 |
| 17.04.2024 | 72,88 | 72,97 | 71,28 | 71,49 | -1,75% | 287.571,00 |
| 16.04.2024 | 71,94 | 72,91 | 71,29 | 72,76 | 1,11% | 174.911,00 |
| 15.04.2024 | 73,00 | 73,63 | 71,70 | 71,96 | -0,92% | 381.615,00 |
| 12.04.2024 | 73,06 | 73,81 | 71,72 | 72,63 | -1,34% | 243.934,00 |
| 11.04.2024 | 73,07 | 74,09 | 72,20 | 73,62 | 2,32% | 264.701,00 |
| 10.04.2024 | 71,54 | 72,57 | 71,41 | 71,95 | -0,77% | 345.002,00 |
| 09.04.2024 | 72,94 | 73,52 | 71,96 | 72,51 | -0,77% | 266.712,00 |
| 08.04.2024 | 72,58 | 73,16 | 72,11 | 73,07 | 1,00% | 441.800,00 |
| 05.04.2024 | 71,75 | 72,80 | 71,52 | 72,35 | 0,57% | 258.776,00 |
| 04.04.2024 | 73,43 | 73,93 | 71,82 | 71,94 | -1,26% | 509.592,00 |
| 03.04.2024 | 72,40 | 73,36 | 72,03 | 72,86 | 0,79% | 270.645,00 |
| 02.04.2024 | 74,44 | 74,44 | 71,96 | 72,29 | -3,91% | 410.297,00 |
| 01.04.2024 | 75,93 | 76,36 | 74,73 | 75,23 | -0,69% | 307.691,00 |
| 28.03.2024 | 75,49 | 76,37 | 75,13 | 75,75 | 0,38% | 314.270,00 |
| 27.03.2024 | 73,58 | 75,52 | 73,58 | 75,46 | 3,50% | 488.304,00 |
| 26.03.2024 | 73,19 | 73,47 | 72,46 | 72,91 | 0,16% | 453.152,00 |
| 25.03.2024 | 72,45 | 73,01 | 72,20 | 72,79 | 0,66% | 312.970,00 |
| 22.03.2024 | 72,62 | 73,11 | 72,09 | 72,31 | -1,04% | 304.600,00 |
| 21.03.2024 | 73,33 | 73,68 | 72,49 | 73,07 | 0,25% | 316.667,00 |
| 20.03.2024 | 72,91 | 73,29 | 72,34 | 72,89 | -0,29% | 419.505,00 |
| 19.03.2024 | 72,47 | 73,48 | 71,70 | 73,10 | 1,25% | 345.466,00 |
| 18.03.2024 | 71,70 | 72,92 | 70,95 | 72,20 | 0,47% | 325.206,00 |
| 15.03.2024 | 71,45 | 72,12 | 70,86 | 71,86 | -0,10% | 734.100,00 |
| 14.03.2024 | 72,74 | 72,74 | 71,37 | 71,93 | -1,48% | 604.342,00 |
| 13.03.2024 | 73,80 | 74,05 | 72,58 | 73,01 | -1,22% | 379.514,00 |
| 12.03.2024 | 74,32 | 74,61 | 73,22 | 73,91 | -0,94% | 702.617,00 |
| 11.03.2024 | 74,95 | 75,64 | 74,13 | 74,61 | -0,78% | 553.137,00 |
| 08.03.2024 | 75,75 | 76,99 | 75,19 | 75,20 | -0,23% | 305.220,00 |
| 07.03.2024 | 75,25 | 76,27 | 75,11 | 75,37 | 0,75% | 371.794,00 |
| 06.03.2024 | 75,49 | 75,49 | 74,49 | 74,81 | -0,40% | 333.503,00 |
| 05.03.2024 | 76,61 | 76,85 | 75,00 | 75,11 | -1,92% | 655.997,00 |
| 04.03.2024 | 75,90 | 76,78 | 75,78 | 76,58 | 0,42% | 517.044,00 |
| 01.03.2024 | 76,72 | 76,94 | 75,63 | 76,26 | 0,08% | 441.198,00 |
| 29.02.2024 | 81,15 | 81,15 | 75,01 | 76,20 | -4,90% | 938.057,00 |
| 28.02.2024 | 80,29 | 80,93 | 79,34 | 80,13 | -0,43% | 540.131,00 |
| 27.02.2024 | 80,32 | 80,99 | 79,65 | 80,48 | 0,88% | 280.315,00 |
| 26.02.2024 | 79,48 | 80,88 | 79,10 | 79,78 | -0,04% | 169.386,00 |
| 23.02.2024 | 79,64 | 80,73 | 79,41 | 79,81 | -0,01% | 301.130,00 |
| 22.02.2024 | 79,13 | 79,91 | 78,82 | 79,82 | 0,64% | 321.828,00 |
| 21.02.2024 | 79,37 | 79,72 | 78,61 | 79,31 | -0,80% | 706.465,00 |
| 20.02.2024 | 78,61 | 80,18 | 78,61 | 79,95 | 0,63% | 538.401,00 |
| 16.02.2024 | 79,20 | 81,10 | 78,72 | 79,45 | -0,19% | 306.988,00 |
| 15.02.2024 | 80,09 | 80,30 | 79,23 | 79,60 | 0,33% | 289.580,00 |
| 14.02.2024 | 79,30 | 79,56 | 78,28 | 79,34 | 0,99% | 411.580,00 |
| 13.02.2024 | 78,27 | 79,96 | 77,37 | 78,56 | -1,81% | 631.691,00 |
| 12.02.2024 | 79,77 | 80,66 | 79,25 | 80,01 | 0,04% | 305.614,00 |
| 09.02.2024 | 79,50 | 80,52 | 79,32 | 79,98 | 0,95% | 512.536,00 |
| 08.02.2024 | 77,46 | 79,42 | 77,09 | 79,23 | 1,84% | 452.699,00 |
| 07.02.2024 | 78,61 | 78,65 | 77,40 | 77,80 | -1,04% | 292.547,00 |
| 06.02.2024 | 78,28 | 79,28 | 77,80 | 78,62 | 0,31% | 310.778,00 |
| 05.02.2024 | 78,65 | 79,93 | 78,34 | 78,38 | -1,18% | 313.784,00 |
| 02.02.2024 | 79,27 | 79,97 | 78,23 | 79,31 | -0,90% | 291.273,00 |
| 01.02.2024 | 78,57 | 80,08 | 77,35 | 80,03 | 2,21% | 466.497,00 |
| 31.01.2024 | 79,40 | 80,01 | 78,29 | 78,30 | -0,90% | 338.598,00 |
| 30.01.2024 | 80,24 | 80,43 | 78,90 | 79,01 | -1,56% | 273.081,00 |
| 29.01.2024 | 78,18 | 80,32 | 77,91 | 80,26 | 2,74% | 430.481,00 |
| 26.01.2024 | 78,50 | 78,50 | 77,36 | 78,12 | -0,14% | 288.418,00 |
| 25.01.2024 | 80,69 | 81,40 | 77,99 | 78,23 | -2,08% | 915.555,00 |
| 24.01.2024 | 81,52 | 81,99 | 79,84 | 79,89 | -1,37% | 951.657,00 |
| 23.01.2024 | 81,53 | 81,88 | 79,98 | 81,00 | -0,31% | 695.885,00 |
| 22.01.2024 | 79,67 | 81,38 | 79,58 | 81,25 | 2,85% | 727.058,00 |
| 19.01.2024 | 78,83 | 79,02 | 76,99 | 79,00 | 0,62% | 901.838,00 |
| 18.01.2024 | 78,33 | 78,83 | 77,51 | 78,51 | 0,68% | 771.170,00 |
| 17.01.2024 | 77,41 | 78,32 | 77,00 | 77,98 | -0,03% | 706.143,00 |
| 16.01.2024 | 78,43 | 78,73 | 77,87 | 78,00 | -1,27% | 444.237,00 |
| 12.01.2024 | 79,47 | 79,87 | 78,50 | 79,00 | 0,80% | 463.371,00 |
| 11.01.2024 | 79,34 | 79,61 | 78,06 | 78,37 | -1,15% | 393.170,00 |
| 10.01.2024 | 77,89 | 79,52 | 77,52 | 79,28 | 1,63% | 680.608,00 |
| 09.01.2024 | 77,28 | 78,72 | 77,06 | 78,01 | 0,17% | 1.186.595,00 |
| 08.01.2024 | 75,91 | 78,04 | 75,66 | 77,88 | 3,34% | 968.116,00 |
| 05.01.2024 | 75,48 | 76,15 | 75,00 | 75,36 | -0,30% | 913.434,00 |
| 04.01.2024 | 75,12 | 76,13 | 74,35 | 75,59 | 1,03% | 1.325.259,00 |
| 03.01.2024 | 76,35 | 76,62 | 74,21 | 74,82 | -2,04% | 1.196.763,00 |
| 02.01.2024 | 75,50 | 76,99 | 74,52 | 76,38 | 0,55% | 1.257.573,00 |
| 29.12.2023 | 76,27 | 76,67 | 75,57 | 75,96 | -0,78% | 225.464,00 |
| 28.12.2023 | 76,60 | 77,34 | 76,50 | 76,56 | -0,18% | 585.499,00 |
| 27.12.2023 | 76,74 | 77,30 | 76,19 | 76,70 | 0,24% | 269.112,00 |
| 26.12.2023 | 75,72 | 76,56 | 75,43 | 76,52 | 1,23% | 406.768,00 |
| 22.12.2023 | 75,15 | 76,22 | 75,00 | 75,59 | 0,75% | 457.363,00 |
| 21.12.2023 | 75,00 | 75,81 | 73,52 | 75,03 | 4,69% | 597.261,00 |
| 20.12.2023 | 71,27 | 72,78 | 70,51 | 71,67 | 0,90% | 463.142,00 |
| 19.12.2023 | 71,25 | 72,01 | 70,31 | 71,03 | -0,31% | 668.117,00 |
| 18.12.2023 | 71,96 | 72,04 | 70,68 | 71,25 | -0,43% | 302.251,00 |
| 15.12.2023 | 72,22 | 72,84 | 71,14 | 71,56 | -0,53% | 1.190.577,00 |
| 14.12.2023 | 72,94 | 73,46 | 71,24 | 71,94 | 0,03% | 1.077.076,00 |
| 13.12.2023 | 68,52 | 71,93 | 68,30 | 71,92 | 4,23% | 518.631,00 |
| 12.12.2023 | 69,20 | 69,72 | 67,81 | 69,00 | 0,22% | 540.473,00 |
| 11.12.2023 | 70,02 | 70,48 | 68,38 | 68,85 | -1,39% | 537.453,00 |
| 08.12.2023 | 69,81 | 70,09 | 69,43 | 69,82 | 0,30% | 646.479,00 |
| 07.12.2023 | 68,76 | 69,78 | 68,14 | 69,61 | 1,49% | 1.099.413,00 |