Echtzeit-Aktienkurs Utah Medical Products
Bid:
Ask:
Aktienkurse zur Utah Medical Products Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 87,85 | 89,22 | 83,64 | 84,92 | -0,30% | - |
25.02.2021 | 89,94 | 89,94 | 84,74 | 85,17 | -1,09% | - |
24.02.2021 | 85,91 | 89,39 | 0,00 | 86,11 | 1,44% | - |
23.02.2021 | 86,93 | 88,39 | 82,73 | 84,88 | -0,36% | - |
22.02.2021 | 85,19 | 85,19 | 85,19 | 85,19 | -5,14% | - |
19.02.2021 | 86,99 | 91,71 | 86,99 | 89,80 | 0,76% | - |
18.02.2021 | 92,57 | 92,57 | 89,13 | 89,13 | -0,89% | - |
17.02.2021 | 90,54 | 93,70 | 89,08 | 89,93 | 0,34% | - |
16.02.2021 | 90,50 | 92,39 | 88,97 | 89,62 | -1,16% | - |
12.02.2021 | 90,70 | 92,56 | 89,41 | 90,68 | -0,76% | - |
11.02.2021 | 91,62 | 92,82 | 90,45 | 91,37 | 0,42% | - |
10.02.2021 | 92,21 | 95,01 | 90,42 | 90,98 | -1,30% | - |
09.02.2021 | 91,32 | 93,55 | 90,83 | 92,18 | -0,02% | - |
08.02.2021 | 91,84 | 94,59 | 90,81 | 92,20 | 0,32% | - |
05.02.2021 | 92,94 | 94,67 | 91,91 | 91,91 | -1,76% | - |
04.02.2021 | 90,52 | 94,03 | 90,52 | 93,56 | 3,35% | - |
03.02.2021 | 87,47 | 90,59 | 86,58 | 90,53 | 2,16% | - |
02.02.2021 | 87,38 | 90,16 | 85,10 | 88,62 | 1,75% | - |
01.02.2021 | 89,66 | 89,66 | 86,84 | 87,10 | 1,27% | - |
29.01.2021 | 84,82 | 86,90 | 0,00 | 86,01 | 1,87% | - |
28.01.2021 | 83,01 | 86,20 | 83,01 | 84,43 | 0,09% | - |
27.01.2021 | 82,20 | 84,56 | 81,34 | 84,36 | 0,07% | - |
26.01.2021 | 86,10 | 86,97 | 83,28 | 84,30 | -1,77% | - |
25.01.2021 | 85,90 | 87,51 | 84,51 | 85,81 | -2,89% | - |
22.01.2021 | 86,89 | 90,52 | 86,36 | 88,37 | 2,15% | - |
21.01.2021 | 86,66 | 88,07 | 86,22 | 86,51 | -2,96% | - |
20.01.2021 | 90,84 | 91,27 | 87,49 | 89,14 | -1,83% | - |
19.01.2021 | 90,86 | 92,87 | 89,04 | 90,80 | -0,58% | - |
15.01.2021 | 88,00 | 92,53 | 86,99 | 91,33 | 3,44% | - |
14.01.2021 | 87,55 | 89,57 | 87,55 | 88,30 | 1,38% | - |
13.01.2021 | 88,11 | 88,34 | 86,21 | 87,09 | -1,84% | - |
12.01.2021 | 88,51 | 90,11 | 87,71 | 88,73 | 1,12% | - |
11.01.2021 | 86,06 | 89,21 | 85,68 | 87,75 | -0,73% | - |
08.01.2021 | 88,66 | 89,10 | 85,95 | 88,39 | 0,48% | - |
07.01.2021 | 87,07 | 89,97 | 86,41 | 87,97 | -0,97% | - |
06.01.2021 | 88,59 | 89,72 | 85,79 | 88,83 | 4,47% | - |
05.01.2021 | 84,61 | 86,33 | 83,82 | 85,03 | 1,67% | - |
04.01.2021 | 84,34 | 86,60 | 83,31 | 83,63 | -1,15% | - |
31.12.2020 | 83,90 | 85,93 | 83,24 | 84,60 | 1,24% | - |
30.12.2020 | 82,39 | 85,00 | 82,39 | 83,56 | -0,42% | - |
29.12.2020 | 85,26 | 85,30 | 82,29 | 83,91 | -1,54% | - |
28.12.2020 | 89,57 | 89,57 | 85,23 | 85,23 | -5,89% | - |
24.12.2020 | 87,87 | 90,56 | 84,62 | 90,56 | 5,92% | - |
23.12.2020 | 85,85 | 86,27 | 85,31 | 85,50 | -1,46% | - |
22.12.2020 | 87,93 | 89,83 | 85,03 | 86,77 | 1,47% | - |
21.12.2020 | 86,72 | 87,14 | 84,75 | 85,52 | -4,30% | - |
18.12.2020 | 88,48 | 91,84 | 87,46 | 89,36 | 0,87% | - |
17.12.2020 | 88,24 | 89,06 | 87,76 | 88,59 | -0,54% | - |
16.12.2020 | 89,97 | 91,85 | 88,14 | 89,07 | -1,05% | - |
15.12.2020 | 90,49 | 91,59 | 88,80 | 90,02 | -0,39% | - |
14.12.2020 | 91,44 | 92,50 | 89,75 | 90,37 | -1,16% | - |
11.12.2020 | 91,51 | 92,88 | 90,92 | 91,43 | -1,58% | - |
10.12.2020 | 94,98 | 94,98 | 92,30 | 92,90 | -0,68% | - |
09.12.2020 | 94,86 | 95,30 | 92,02 | 93,54 | -12,15% | - |
08.12.2020 | 92,39 | 106,63 | 91,60 | 106,47 | 16,20% | - |
07.12.2020 | 91,63 | 92,02 | 90,92 | 91,63 | -0,27% | - |
04.12.2020 | 88,73 | 92,35 | 88,73 | 91,87 | 3,71% | - |
03.12.2020 | 89,21 | 90,12 | 87,68 | 88,58 | -7,53% | - |
02.12.2020 | 91,93 | 95,79 | 89,01 | 95,79 | 7,45% | - |
01.12.2020 | 88,28 | 89,86 | 85,98 | 89,15 | 2,61% | - |
30.11.2020 | 88,04 | 89,52 | 86,01 | 86,88 | -61,54% | - |
27.11.2020 | 88,86 | 225,88 | 87,78 | 225,88 | 151,97% | - |
25.11.2020 | 88,80 | 90,76 | 88,11 | 89,65 | 0,82% | - |
24.11.2020 | 87,83 | 90,16 | 86,76 | 88,92 | 2,32% | - |
23.11.2020 | 86,96 | 88,20 | 85,81 | 86,90 | 1,29% | - |
20.11.2020 | 86,28 | 87,45 | 83,26 | 85,79 | 2,45% | - |
19.11.2020 | 81,80 | 85,02 | 81,80 | 83,74 | 1,74% | - |
18.11.2020 | 84,05 | 84,05 | 82,08 | 82,31 | -0,28% | - |
17.11.2020 | 84,88 | 84,88 | 82,08 | 82,54 | 0,86% | - |
16.11.2020 | 82,86 | 83,55 | 81,18 | 81,83 | -1,13% | - |
13.11.2020 | 82,46 | 84,84 | 81,07 | 82,77 | 0,32% | - |
12.11.2020 | 83,47 | 84,26 | 81,07 | 82,51 | -3,06% | - |
11.11.2020 | 87,32 | 87,32 | 84,46 | 85,11 | -1,33% | - |
10.11.2020 | 0,00 | 88,90 | 0,00 | 86,25 | 1,72% | - |
09.11.2020 | 82,93 | 87,71 | 82,08 | 84,79 | 2,48% | - |
06.11.2020 | 85,32 | 85,51 | 82,73 | 82,74 | -1,38% | - |
05.11.2020 | 87,16 | 87,38 | 83,25 | 83,90 | -2,51% | - |
04.11.2020 | 86,81 | 88,50 | 81,03 | 86,06 | -2,39% | - |
03.11.2020 | 85,47 | 89,32 | 83,88 | 88,17 | 4,85% | - |
02.11.2020 | 83,78 | 84,46 | 82,89 | 84,09 | 1,61% | - |
30.10.2020 | 82,61 | 84,74 | 81,31 | 82,75 | 1,22% | - |
29.10.2020 | 81,71 | 82,69 | 80,51 | 81,76 | 1,14% | - |
28.10.2020 | 84,26 | 84,61 | 79,24 | 80,84 | -2,69% | - |
27.10.2020 | 84,59 | 86,10 | 83,06 | 83,07 | -3,57% | - |
26.10.2020 | 84,22 | 86,20 | 83,66 | 86,15 | 0,39% | - |
23.10.2020 | 85,35 | 86,36 | 84,46 | 85,81 | 2,75% | - |
22.10.2020 | 84,37 | 85,83 | 83,51 | 83,51 | -1,69% | - |
21.10.2020 | 84,66 | 86,21 | 83,16 | 84,95 | 2,05% | - |
20.10.2020 | 83,21 | 83,74 | 81,65 | 83,24 | -0,37% | - |
19.10.2020 | 82,48 | 84,49 | 81,97 | 83,55 | 2,69% | - |
16.10.2020 | 82,28 | 84,50 | 81,37 | 81,37 | -0,82% | - |
15.10.2020 | 80,77 | 83,99 | 80,35 | 82,04 | 1,70% | - |
14.10.2020 | 81,56 | 83,89 | 80,41 | 80,66 | -1,87% | - |
13.10.2020 | 84,46 | 85,96 | 81,91 | 82,20 | -2,06% | - |
12.10.2020 | 85,22 | 85,22 | 82,43 | 83,93 | 0,51% | - |
09.10.2020 | 85,22 | 85,22 | 80,99 | 83,50 | 0,92% | - |
08.10.2020 | 84,88 | 85,75 | 81,67 | 82,74 | -0,40% | - |
07.10.2020 | 81,14 | 84,42 | 81,06 | 83,07 | 0,53% | - |
06.10.2020 | 79,11 | 83,95 | 79,11 | 82,64 | 1,29% | - |
05.10.2020 | 81,58 | 81,58 | 81,58 | 81,58 | 1,79% | - |