Echtzeit-Aktienkurs Merit Medical Systems
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,25 | 56,55 | 55,01 | 55,79 | 1,57% | - |
| 25.02.2021 | 54,95 | 55,23 | 54,92 | 54,93 | -2,43% | - |
| 24.02.2021 | 56,19 | 56,94 | 0,00 | 56,30 | 0,72% | - |
| 23.02.2021 | 57,10 | 57,36 | 54,80 | 55,90 | -3,09% | - |
| 22.02.2021 | 57,59 | 58,29 | 56,56 | 57,68 | -2,30% | - |
| 19.02.2021 | 59,37 | 59,89 | 57,94 | 59,04 | -0,29% | - |
| 18.02.2021 | 59,91 | 59,99 | 0,00 | 59,21 | -1,58% | - |
| 17.02.2021 | 60,31 | 60,31 | 60,07 | 60,16 | -0,39% | - |
| 16.02.2021 | 61,05 | 61,19 | 59,92 | 60,39 | 0,16% | - |
| 12.02.2021 | 60,84 | 61,28 | 58,96 | 60,30 | -0,95% | - |
| 11.02.2021 | 60,81 | 61,07 | 0,00 | 60,88 | 1,36% | - |
| 10.02.2021 | 59,80 | 60,14 | 59,27 | 60,06 | 0,48% | - |
| 09.02.2021 | 59,73 | 59,96 | 59,04 | 59,78 | 0,56% | - |
| 08.02.2021 | 59,02 | 59,62 | 58,73 | 59,44 | 1,04% | - |
| 05.02.2021 | 57,81 | 58,84 | 57,69 | 58,83 | 3,23% | - |
| 04.02.2021 | 56,78 | 56,99 | 56,78 | 56,99 | 3,68% | - |
| 03.02.2021 | 55,12 | 55,80 | 54,42 | 54,97 | -2,15% | - |
| 02.02.2021 | 55,63 | 56,51 | 55,00 | 56,17 | 3,85% | - |
| 01.02.2021 | 53,64 | 54,35 | 52,82 | 54,09 | -0,21% | - |
| 29.01.2021 | 54,85 | 55,16 | 54,06 | 54,21 | -1,95% | - |
| 28.01.2021 | 58,01 | 58,31 | 54,77 | 55,29 | -4,94% | - |
| 27.01.2021 | 58,85 | 59,91 | 57,68 | 58,16 | -2,03% | - |
| 26.01.2021 | 59,51 | 59,51 | 59,23 | 59,37 | 1,98% | - |
| 25.01.2021 | 58,56 | 58,88 | 57,45 | 58,22 | 0,74% | - |
| 22.01.2021 | 57,35 | 57,94 | 56,87 | 57,79 | 1,34% | - |
| 21.01.2021 | 56,82 | 57,02 | 56,82 | 57,02 | -0,80% | - |
| 20.01.2021 | 56,71 | 57,49 | 56,37 | 57,48 | 3,17% | - |
| 19.01.2021 | 55,80 | 56,23 | 55,01 | 55,72 | 0,11% | - |
| 15.01.2021 | 55,82 | 56,44 | 55,28 | 55,66 | -0,92% | - |
| 14.01.2021 | 57,48 | 57,87 | 55,98 | 56,17 | -0,42% | - |
| 13.01.2021 | 55,70 | 56,83 | 55,56 | 56,41 | 1,70% | - |
| 12.01.2021 | 55,95 | 56,07 | 54,93 | 55,46 | -1,81% | - |
| 11.01.2021 | 57,33 | 57,52 | 56,06 | 56,48 | -1,06% | - |
| 08.01.2021 | 57,81 | 58,27 | 56,59 | 57,09 | -0,33% | - |
| 07.01.2021 | 57,49 | 57,71 | 56,55 | 57,28 | -0,79% | - |
| 06.01.2021 | 57,85 | 57,85 | 57,73 | 57,73 | 2,48% | - |
| 05.01.2021 | 57,11 | 57,18 | 55,98 | 56,34 | 2,73% | - |
| 04.01.2021 | 55,28 | 55,32 | 53,76 | 54,84 | -1,32% | - |
| 31.12.2020 | 54,84 | 56,09 | 54,15 | 55,58 | 1,37% | - |
| 30.12.2020 | 55,17 | 55,35 | 54,55 | 54,83 | 0,59% | - |
| 29.12.2020 | 53,99 | 54,85 | 53,44 | 54,51 | -0,54% | - |
| 28.12.2020 | 54,20 | 55,89 | 53,14 | 54,80 | 1,93% | - |
| 24.12.2020 | 54,28 | 55,79 | 53,76 | 53,76 | -0,84% | - |
| 23.12.2020 | 53,57 | 54,37 | 53,50 | 54,22 | -0,11% | - |
| 22.12.2020 | 54,28 | 54,31 | 54,27 | 54,28 | 1,17% | - |
| 21.12.2020 | 53,37 | 54,07 | 52,73 | 53,65 | -0,17% | - |
| 18.12.2020 | 54,75 | 54,88 | 52,81 | 53,74 | -2,69% | - |
| 17.12.2020 | 53,53 | 55,38 | 53,33 | 55,22 | -5,13% | - |
| 16.12.2020 | 53,10 | 67,59 | 52,94 | 58,21 | 5,05% | - |
| 15.12.2020 | 53,47 | 55,46 | 53,35 | 55,41 | -5,75% | - |
| 14.12.2020 | 53,71 | 60,46 | 53,71 | 58,79 | 5,41% | - |
| 11.12.2020 | 56,02 | 56,29 | 54,94 | 55,77 | -0,36% | - |
| 10.12.2020 | 55,63 | 56,92 | 55,63 | 55,97 | -0,33% | - |
| 09.12.2020 | 56,50 | 57,06 | 55,71 | 56,16 | -4,44% | - |
| 08.12.2020 | 57,26 | 58,79 | 56,79 | 58,77 | 4,13% | - |
| 07.12.2020 | 58,07 | 59,03 | 56,44 | 56,44 | -2,72% | - |
| 04.12.2020 | 56,30 | 58,45 | 56,19 | 58,02 | 4,41% | - |
| 03.12.2020 | 55,02 | 55,83 | 54,73 | 55,57 | 1,75% | - |
| 02.12.2020 | 55,18 | 55,49 | 53,75 | 54,61 | -1,46% | - |
| 01.12.2020 | 54,42 | 55,42 | 54,40 | 55,42 | -1,48% | - |
| 30.11.2020 | 54,98 | 56,26 | 52,05 | 56,26 | 2,69% | - |
| 27.11.2020 | 54,21 | 54,94 | 53,87 | 54,78 | 1,62% | - |
| 25.11.2020 | 54,88 | 56,21 | 53,87 | 53,91 | -1,33% | - |
| 24.11.2020 | 55,66 | 55,93 | 54,51 | 54,63 | 0,20% | - |
| 23.11.2020 | 52,80 | 54,74 | 52,53 | 54,52 | 3,74% | - |
| 20.11.2020 | 51,27 | 52,92 | 50,95 | 52,56 | 3,34% | - |
| 19.11.2020 | 50,13 | 52,02 | 49,98 | 50,86 | 1,59% | - |
| 18.11.2020 | 50,93 | 51,32 | 50,00 | 50,06 | -3,49% | - |
| 17.11.2020 | 50,81 | 51,89 | 50,60 | 51,87 | 0,96% | - |
| 16.11.2020 | 51,66 | 51,86 | 50,72 | 51,38 | -0,01% | - |
| 13.11.2020 | 51,50 | 51,85 | 50,25 | 51,38 | 0,75% | - |
| 12.11.2020 | 51,71 | 52,16 | 50,62 | 51,00 | 0,54% | - |
| 11.11.2020 | 53,29 | 53,50 | 50,63 | 50,73 | -5,27% | - |
| 10.11.2020 | 54,07 | 54,47 | 0,00 | 53,55 | -0,11% | - |
| 09.11.2020 | 54,11 | 55,36 | 53,33 | 53,61 | 4,91% | - |
| 06.11.2020 | 51,34 | 51,63 | 50,54 | 51,10 | -0,14% | - |
| 05.11.2020 | 52,06 | 52,15 | 0,00 | 51,17 | -0,62% | - |
| 04.11.2020 | 51,03 | 52,61 | 50,60 | 51,49 | 1,91% | - |
| 03.11.2020 | 51,24 | 51,26 | 49,49 | 50,52 | 2,03% | - |
| 02.11.2020 | 51,06 | 51,23 | 48,54 | 49,52 | -0,47% | - |
| 30.10.2020 | 51,12 | 51,18 | 49,20 | 49,75 | -3,71% | - |
| 29.10.2020 | 50,61 | 52,03 | 50,32 | 51,67 | 4,55% | - |
| 28.10.2020 | 47,90 | 49,77 | 47,48 | 49,42 | 0,79% | - |
| 27.10.2020 | 49,95 | 49,96 | 49,03 | 49,03 | 1,34% | - |
| 26.10.2020 | 48,09 | 48,47 | 47,64 | 48,38 | -1,33% | - |
| 23.10.2020 | 48,40 | 49,24 | 48,40 | 49,03 | 1,83% | - |
| 22.10.2020 | 47,72 | 48,22 | 47,13 | 48,15 | 2,19% | - |
| 21.10.2020 | 46,55 | 47,12 | 45,79 | 47,12 | -2,65% | - |
| 20.10.2020 | 47,52 | 48,41 | 46,91 | 48,41 | -0,47% | - |
| 19.10.2020 | 48,20 | 48,64 | 47,11 | 48,64 | -0,32% | - |
| 16.10.2020 | 47,48 | 48,79 | 47,32 | 48,79 | 0,62% | - |
| 15.10.2020 | 47,24 | 48,49 | 46,81 | 48,49 | -0,25% | - |
| 14.10.2020 | 49,90 | 49,90 | 47,03 | 48,61 | -1,31% | - |
| 13.10.2020 | 48,82 | 49,26 | 47,82 | 49,26 | 0,40% | - |
| 12.10.2020 | 48,18 | 49,40 | 47,60 | 49,06 | 2,82% | - |
| 09.10.2020 | 47,42 | 47,98 | 46,84 | 47,72 | 1,37% | - |
| 08.10.2020 | 47,47 | 47,95 | 46,17 | 47,07 | 0,00% | - |
| 07.10.2020 | 46,33 | 47,51 | 45,96 | 47,07 | 2,33% | - |
| 06.10.2020 | 43,39 | 46,56 | 43,39 | 46,00 | 7,35% | - |
| 05.10.2020 | 43,98 | 43,99 | 42,85 | 42,85 | 1,66% | - |