67,280$
-0,87%
Echtzeit-Aktienkurs Utah Medical Products Inc.
Bid:
Ask:
Aktienkurse zur Utah Medical Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 68,20 | 68,20 | 67,29 | 67,29 | -0,85% | 14.593,00 |
| 01.05.2024 | 66,59 | 68,71 | 66,59 | 67,87 | 2,52% | 12.777,00 |
| 30.04.2024 | 65,92 | 66,36 | 65,92 | 66,20 | -0,15% | 19.125,00 |
| 29.04.2024 | 66,35 | 66,82 | 66,15 | 66,30 | 0,58% | 15.400,00 |
| 26.04.2024 | 66,29 | 67,13 | 65,91 | 65,92 | -0,56% | 22.564,00 |
| 25.04.2024 | 66,21 | 67,12 | 66,01 | 66,29 | -1,30% | 23.889,00 |
| 24.04.2024 | 67,56 | 67,93 | 66,17 | 67,16 | -0,59% | 19.047,00 |
| 23.04.2024 | 67,99 | 68,71 | 67,46 | 67,56 | -0,84% | 16.812,00 |
| 22.04.2024 | 68,53 | 69,27 | 68,13 | 68,13 | -0,66% | 12.676,00 |
| 19.04.2024 | 66,90 | 68,72 | 66,90 | 68,58 | 2,27% | 42.931,00 |
| 18.04.2024 | 67,50 | 67,56 | 66,94 | 67,06 | -0,88% | 34.285,00 |
| 17.04.2024 | 68,02 | 68,51 | 67,51 | 67,66 | -0,64% | 40.617,00 |
| 16.04.2024 | 68,01 | 68,66 | 68,01 | 68,09 | -0,41% | 26.325,00 |
| 15.04.2024 | 69,20 | 69,20 | 68,27 | 68,37 | -0,42% | 38.252,00 |
| 12.04.2024 | 69,79 | 69,79 | 68,37 | 68,66 | -2,17% | 30.970,00 |
| 11.04.2024 | 70,15 | 71,29 | 70,06 | 70,18 | 0,17% | 20.074,00 |
| 10.04.2024 | 70,32 | 71,21 | 69,31 | 70,06 | -1,31% | 29.765,00 |
| 09.04.2024 | 69,93 | 71,55 | 69,76 | 70,99 | 1,39% | 16.847,00 |
| 08.04.2024 | 69,60 | 70,39 | 69,16 | 70,02 | 1,39% | 16.409,00 |
| 05.04.2024 | 68,36 | 69,18 | 68,36 | 69,06 | 0,61% | 20.963,00 |
| 04.04.2024 | 68,77 | 69,72 | 68,25 | 68,64 | 0,01% | 15.489,00 |
| 03.04.2024 | 69,07 | 69,96 | 68,63 | 68,63 | -1,08% | 9.253,00 |
| 02.04.2024 | 70,75 | 70,75 | 69,38 | 69,38 | -1,74% | 22.593,00 |
| 01.04.2024 | 71,11 | 71,11 | 70,36 | 70,61 | -0,70% | 17.279,00 |
| 28.03.2024 | 70,26 | 71,35 | 69,95 | 71,11 | 1,33% | 54.813,00 |
| 27.03.2024 | 68,35 | 70,18 | 68,35 | 70,18 | 2,97% | 31.829,00 |
| 26.03.2024 | 69,86 | 69,86 | 68,00 | 68,16 | -1,72% | 47.192,00 |
| 25.03.2024 | 68,95 | 70,47 | 68,62 | 69,35 | 1,14% | 49.108,00 |
| 22.03.2024 | 68,00 | 69,38 | 68,00 | 68,57 | 0,18% | 80.679,00 |
| 21.03.2024 | 70,51 | 70,62 | 68,45 | 68,45 | -2,35% | 31.181,00 |
| 20.03.2024 | 68,53 | 70,12 | 68,01 | 70,10 | 1,76% | 36.821,00 |
| 19.03.2024 | 68,23 | 69,14 | 68,16 | 68,89 | 0,36% | 28.142,00 |
| 18.03.2024 | 68,96 | 70,50 | 68,61 | 68,64 | -0,91% | 33.589,00 |
| 15.03.2024 | 69,05 | 70,00 | 68,94 | 69,27 | -0,47% | 41.056,00 |
| 14.03.2024 | 70,20 | 70,49 | 69,40 | 69,60 | -1,12% | 22.019,00 |
| 13.03.2024 | 71,89 | 72,02 | 69,92 | 70,39 | -1,43% | 15.156,00 |
| 12.03.2024 | 69,45 | 71,43 | 69,45 | 71,41 | 2,31% | 53.113,00 |
| 11.03.2024 | 69,69 | 70,10 | 69,00 | 69,80 | 0,71% | 49.212,00 |
| 08.03.2024 | 69,71 | 70,25 | 69,14 | 69,31 | -0,70% | 24.014,00 |
| 07.03.2024 | 69,23 | 70,38 | 69,23 | 69,80 | 0,69% | 17.968,00 |
| 06.03.2024 | 70,40 | 70,62 | 69,32 | 69,32 | -1,55% | 22.481,00 |
| 05.03.2024 | 71,59 | 71,99 | 70,17 | 70,41 | -1,05% | 24.308,00 |
| 04.03.2024 | 70,00 | 71,29 | 69,42 | 71,16 | 2,14% | 56.086,00 |
| 01.03.2024 | 70,65 | 70,65 | 69,00 | 69,67 | -0,68% | 31.197,00 |
| 29.02.2024 | 70,30 | 70,50 | 69,78 | 70,15 | 0,75% | 31.027,00 |
| 28.02.2024 | 70,08 | 70,40 | 69,41 | 69,63 | -0,70% | 39.521,00 |
| 27.02.2024 | 70,61 | 70,61 | 70,03 | 70,12 | -0,54% | 21.756,00 |
| 26.02.2024 | 70,38 | 70,55 | 70,04 | 70,50 | -0,07% | 30.820,00 |
| 23.02.2024 | 71,01 | 71,31 | 70,26 | 70,55 | -1,43% | 104.946,00 |
| 22.02.2024 | 72,06 | 72,06 | 70,30 | 71,57 | 0,03% | 34.004,00 |
| 21.02.2024 | 72,70 | 72,73 | 71,31 | 71,55 | -1,60% | 38.559,00 |
| 20.02.2024 | 72,45 | 73,12 | 72,00 | 72,72 | 0,44% | 3.216,00 |
| 16.02.2024 | 73,05 | 73,73 | 71,02 | 72,40 | -0,82% | 12.600,00 |
| 15.02.2024 | 72,20 | 74,19 | 70,83 | 73,00 | 2,77% | 28.160,00 |
| 14.02.2024 | 71,50 | 72,51 | 71,03 | 71,03 | -0,29% | 34.775,00 |
| 13.02.2024 | 73,38 | 74,65 | 69,90 | 71,24 | -5,52% | 25.013,00 |
| 12.02.2024 | 73,79 | 76,01 | 73,79 | 75,40 | 2,75% | 17.245,00 |
| 09.02.2024 | 74,00 | 76,26 | 72,90 | 73,38 | -1,08% | 34.290,00 |
| 08.02.2024 | 73,33 | 75,00 | 73,33 | 74,18 | 0,34% | 22.175,00 |
| 07.02.2024 | 76,10 | 76,10 | 73,25 | 73,93 | -1,23% | 30.690,00 |
| 06.02.2024 | 75,96 | 75,96 | 72,60 | 74,85 | 0,94% | 48.664,00 |
| 05.02.2024 | 76,40 | 80,46 | 74,01 | 74,15 | -3,68% | 12.577,00 |
| 02.02.2024 | 78,45 | 78,95 | 76,25 | 76,98 | -2,01% | 20.867,00 |
| 01.02.2024 | 79,21 | 79,41 | 78,05 | 78,56 | -0,82% | 6.675,00 |
| 31.01.2024 | 80,22 | 82,69 | 79,20 | 79,21 | -1,48% | 11.967,00 |
| 30.01.2024 | 82,31 | 82,31 | 80,22 | 80,40 | -2,84% | 10.039,00 |
| 29.01.2024 | 82,00 | 83,05 | 82,00 | 82,75 | -1,34% | 9.512,00 |
| 26.01.2024 | 82,91 | 83,99 | 82,00 | 83,87 | 1,70% | 8.488,00 |
| 25.01.2024 | 81,63 | 82,47 | 81,07 | 82,47 | 2,19% | 4.848,00 |
| 24.01.2024 | 82,19 | 83,00 | 80,70 | 80,70 | -1,81% | 7.195,00 |
| 23.01.2024 | 84,10 | 84,10 | 82,07 | 82,19 | -2,03% | 5.261,00 |
| 22.01.2024 | 82,22 | 83,98 | 81,50 | 83,89 | 2,56% | 8.075,00 |
| 19.01.2024 | 81,03 | 81,80 | 80,71 | 81,80 | 1,36% | 8.215,00 |
| 18.01.2024 | 81,23 | 81,90 | 80,13 | 80,70 | -0,98% | 7.746,00 |
| 17.01.2024 | 82,70 | 84,21 | 81,06 | 81,50 | -1,34% | 10.069,00 |
| 16.01.2024 | 82,65 | 82,81 | 81,54 | 82,61 | -0,47% | 5.542,00 |
| 12.01.2024 | 84,95 | 84,95 | 82,64 | 83,00 | -0,94% | 9.875,00 |
| 11.01.2024 | 84,70 | 84,99 | 83,56 | 83,79 | -0,83% | 9.945,00 |
| 10.01.2024 | 83,04 | 85,76 | 80,85 | 84,49 | 0,85% | 15.807,00 |
| 09.01.2024 | 81,64 | 84,44 | 81,64 | 83,78 | 2,02% | 15.632,00 |
| 08.01.2024 | 81,44 | 83,11 | 81,25 | 82,12 | 1,55% | 8.658,00 |
| 05.01.2024 | 80,43 | 80,92 | 80,43 | 80,87 | 0,52% | 17.841,00 |
| 04.01.2024 | 82,54 | 82,54 | 80,45 | 80,45 | -2,09% | 12.482,00 |
| 03.01.2024 | 83,64 | 85,07 | 81,96 | 82,17 | -1,50% | 11.246,00 |
| 02.01.2024 | 84,34 | 85,03 | 83,11 | 83,42 | -0,95% | 10.877,00 |
| 29.12.2023 | 86,27 | 86,27 | 84,22 | 84,22 | -1,98% | 6.984,00 |
| 28.12.2023 | 85,85 | 86,82 | 84,86 | 85,92 | -0,19% | 7.315,00 |
| 27.12.2023 | 85,79 | 87,00 | 85,60 | 86,08 | 0,28% | 12.762,00 |
| 26.12.2023 | 85,07 | 85,84 | 84,51 | 85,84 | 0,67% | 5.380,00 |
| 22.12.2023 | 84,45 | 86,56 | 81,36 | 85,27 | 0,97% | 19.293,00 |
| 21.12.2023 | 85,26 | 85,36 | 82,40 | 84,45 | -0,15% | 6.856,00 |
| 20.12.2023 | 83,09 | 85,59 | 82,72 | 84,58 | 1,17% | 12.012,00 |
| 19.12.2023 | 83,31 | 83,93 | 81,11 | 83,60 | 1,64% | 8.216,00 |
| 18.12.2023 | 82,25 | 84,32 | 81,01 | 82,25 | 0,92% | 15.851,00 |
| 15.12.2023 | 84,60 | 84,60 | 81,50 | 81,50 | -3,36% | 26.677,00 |
| 14.12.2023 | 85,73 | 85,73 | 82,55 | 84,33 | -0,86% | 11.257,00 |
| 13.12.2023 | 81,88 | 85,06 | 80,51 | 85,06 | 4,82% | 21.121,00 |
| 12.12.2023 | 82,26 | 82,26 | 80,21 | 81,15 | -0,90% | 9.601,00 |
| 11.12.2023 | 82,16 | 82,16 | 80,45 | 81,89 | 1,71% | 6.696,00 |
| 08.12.2023 | 82,00 | 82,66 | 80,33 | 80,51 | -1,30% | 11.292,00 |