Medline, Inc. Class A MDLN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$34,70-0,28 (-0,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34,70 | -0,80 % | $34,93 | $35,75 | $34,47 | 9,10M |
| 2026-09-29 | $34,98 | -0,26 % | $35,02 | $35,19 | $34,53 | 11,92M |
| 2026-09-28 | $35,07 | +1,07 % | $34,50 | $35,30 | $34,04 | 10,07M |
| 2026-09-25 | $34,70 | +0,12 % | $34,84 | $35,29 | $34,47 | 7,80M |
| 2026-09-24 | $34,66 | +1,05 % | $34,23 | $35,04 | $33,86 | 7,66M |
| 2026-09-23 | $34,30 | -0,38 % | $34,15 | $34,59 | $33,83 | 8,59M |
| 2026-09-22 | $34,43 | +7,73 % | $32,55 | $34,63 | $32,38 | 10,45M |
| 2026-09-21 | $31,96 | +1,01 % | $31,72 | $32,44 | $31,63 | 10,49M |
| 2026-09-18 | $31,64 | -1,49 % | $32,16 | $32,33 | $31,49 | 19,95M |
| 2026-09-17 | $32,12 | -2,64 % | $33,45 | $33,92 | $31,94 | 8,69M |
| 2026-09-16 | $32,99 | +2,74 % | $32,07 | $33,85 | $32,03 | 10,94M |
| 2026-09-15 | $32,11 | -1,47 % | $32,56 | $32,92 | $31,63 | 7,28M |
| 2026-09-14 | $32,59 | +0,18 % | $32,40 | $32,85 | $32,12 | 4,65M |
| 2026-09-11 | $32,53 | +0,43 % | $32,73 | $32,92 | $31,87 | 4,65M |
| 2026-09-10 | $32,39 | -4,88 % | $33,77 | $33,80 | $32,29 | 7,32M |
| 2026-09-09 | $34,05 | -1,84 % | $34,76 | $35,09 | $34,01 | 5,28M |
| 2026-09-08 | $34,69 | -5,19 % | $36,18 | $36,84 | $34,53 | 7,41M |
| 2026-09-04 | $36,59 | 0,00 % | $36,20 | $36,99 | $36,04 | 5,24M |
| 2026-09-03 | $36,59 | +0,80 % | $36,52 | $36,93 | $35,55 | 5,83M |
| 2026-09-02 | $36,30 | +3,39 % | $35,56 | $36,50 | $35,40 | 9,70M |
| 2026-09-01 | $35,11 | +0,23 % | $35,23 | $36,15 | $34,74 | 7,94M |
| 2026-08-31 | $35,03 | -0,71 % | $34,91 | $35,64 | $34,71 | 8,41M |
| 2026-08-28 | $35,28 | +1,82 % | $34,64 | $35,77 | $34,60 | 5,71M |
| 2026-08-27 | $34,65 | +0,20 % | $34,37 | $35,06 | $34,29 | 7,88M |
| 2026-08-26 | $34,58 | -2,97 % | $35,72 | $35,77 | $34,51 | 7,58M |
| 2026-08-25 | $35,64 | +2,71 % | $35,35 | $35,69 | $34,54 | 6,25M |
| 2026-08-24 | $34,70 | +1,28 % | $34,26 | $35,05 | $34,18 | 5,83M |
| 2026-08-21 | $34,26 | +5,16 % | $32,51 | $34,33 | $32,51 | 6,99M |
| 2026-08-20 | $32,58 | -3,92 % | $33,95 | $34,19 | $32,49 | 6,77M |
| 2026-08-19 | $33,91 | -0,62 % | $34,65 | $34,94 | $33,65 | 7,80M |
| 2026-08-18 | $34,12 | -2,18 % | $34,88 | $35,34 | $34,03 | 5,78M |
| 2026-08-17 | $34,88 | -2,41 % | $35,27 | $35,63 | $34,56 | 3,74M |
| 2026-08-14 | $35,74 | +0,45 % | $35,58 | $36,22 | $35,45 | 2,76M |
| 2026-08-13 | $35,58 | +0,23 % | $35,54 | $36,24 | $35,32 | 6,96M |
| 2026-08-12 | $35,50 | +1,31 % | $34,74 | $35,68 | $34,29 | 6,63M |
| 2026-08-11 | $35,04 | +3,64 % | $33,50 | $35,32 | $33,10 | 9,09M |
| 2026-08-10 | $33,81 | -4,03 % | $34,84 | $35,32 | $33,53 | 9,68M |
| 2026-08-07 | $35,23 | +2,09 % | $34,62 | $35,81 | $34,03 | 8,34M |
| 2026-08-06 | $34,51 | -5,88 % | $36,11 | $36,50 | $34,47 | 14,53M |
| 2026-08-05 | $36,67 | -12,79 % | $37,30 | $37,98 | $34,57 | 24,82M |
| 2026-08-04 | $42,04 | +3,88 % | $40,53 | $42,19 | $40,47 | 7,73M |
| 2026-08-03 | $40,47 | +3,03 % | $39,50 | $41,00 | $39,49 | 5,25M |
| 2026-07-31 | $39,28 | +0,41 % | $39,00 | $39,42 | $38,02 | 4,03M |
| 2026-07-30 | $39,12 | -2,40 % | $39,72 | $40,01 | $38,62 | 3,38M |
| 2026-07-29 | $40,08 | -1,06 % | $40,38 | $41,17 | $39,87 | 3,65M |
| 2026-07-28 | $40,51 | +2,04 % | $40,40 | $41,27 | $40,17 | 8,06M |
| 2026-07-27 | $39,70 | +2,45 % | $39,00 | $40,51 | $39,00 | 4,32M |
| 2026-07-24 | $38,75 | +2,98 % | $37,81 | $39,40 | $37,78 | 5,00M |
| 2026-07-23 | $37,63 | +1,21 % | $36,81 | $37,79 | $36,60 | 4,74M |
| 2026-07-22 | $37,18 | -4,89 % | $39,09 | $39,36 | $36,97 | 5,66M |
| 2026-07-21 | $39,09 | +0,54 % | $38,48 | $39,69 | $38,22 | 4,95M |
| 2026-07-20 | $38,88 | -2,29 % | $39,99 | $40,19 | $38,67 | 7,46M |
| 2026-07-17 | $39,79 | -3,21 % | $40,60 | $41,27 | $39,63 | 4,02M |
| 2026-07-16 | $41,11 | +4,23 % | $39,64 | $41,30 | $39,42 | 6,30M |
| 2026-07-15 | $39,44 | +2,02 % | $38,72 | $39,95 | $38,65 | 5,88M |
| 2026-07-14 | $38,66 | -4,73 % | $39,98 | $40,10 | $37,65 | 7,15M |
| 2026-07-13 | $40,58 | -1,12 % | $41,30 | $41,99 | $40,35 | 3,54M |
| 2026-07-10 | $41,04 | +0,47 % | $40,41 | $41,05 | $40,15 | 3,14M |
| 2026-07-09 | $40,85 | +1,36 % | $40,30 | $41,04 | $40,01 | 2,90M |
| 2026-07-08 | $40,30 | -6,30 % | $42,94 | $42,94 | $40,19 | 8,92M |
| 2026-07-07 | $43,01 | +0,61 % | $42,98 | $43,63 | $42,68 | 5,73M |
| 2026-07-06 | $42,75 | -1,02 % | $42,99 | $43,26 | $41,81 | 7,46M |
| 2026-07-02 | $43,19 | +3,50 % | $42,13 | $43,22 | $41,94 | 9,70M |
| 2026-07-01 | $41,73 | +5,81 % | $39,53 | $42,01 | $39,53 | 12,16M |
| 2026-06-30 | $39,44 | -0,43 % | $39,86 | $39,86 | $38,55 | 17,70M |
| 2026-06-29 | $39,61 | +1,90 % | $38,87 | $39,85 | $38,66 | 8,38M |
| 2026-06-26 | $38,87 | +2,91 % | $37,77 | $39,14 | $37,49 | 11,28M |
| 2026-06-25 | $37,77 | +4,77 % | $36,20 | $37,92 | $35,97 | 8,82M |
| 2026-06-24 | $36,05 | +2,12 % | $35,44 | $37,05 | $35,30 | 6,58M |
| 2026-06-23 | $35,30 | +1,70 % | $34,71 | $35,63 | $34,71 | 5,58M |
| 2026-06-22 | $34,71 | -3,42 % | $35,85 | $36,14 | $34,64 | 6,69M |
| 2026-06-18 | $35,94 | -1,32 % | $36,14 | $36,70 | $35,27 | 15,31M |
| 2026-06-17 | $36,42 | -1,81 % | $36,94 | $37,17 | $35,67 | 10,83M |
| 2026-06-16 | $37,09 | -0,64 % | $37,29 | $37,47 | $35,92 | 8,56M |
| 2026-06-15 | $37,33 | +1,97 % | $36,72 | $37,79 | $36,12 | 15,06M |
| 2026-06-12 | $36,61 | -1,40 % | $35,94 | $36,74 | $34,95 | 12,48M |
| 2026-06-11 | $37,13 | +1,61 % | $36,27 | $37,24 | $35,68 | 9,48M |
| 2026-06-10 | $36,54 | +1,47 % | $36,06 | $37,46 | $35,78 | 9,25M |
| 2026-06-09 | $36,01 | +6,54 % | $33,71 | $36,08 | $33,65 | 10,17M |
| 2026-06-08 | $33,80 | +0,57 % | $33,52 | $33,93 | $32,91 | 8,72M |
| 2026-06-05 | $33,61 | -2,44 % | $34,94 | $35,09 | $33,44 | 7,57M |
| 2026-06-04 | $34,45 | -0,06 % | $34,97 | $35,14 | $33,83 | 13,27M |
| 2026-06-03 | $34,47 | +3,86 % | $33,01 | $34,54 | $32,81 | 15,58M |
| 2026-06-02 | $33,19 | -7,16 % | $34,90 | $35,25 | $32,83 | 18,09M |
| 2026-06-01 | $35,75 | -2,22 % | $35,94 | $36,24 | $34,34 | 13,61M |
| 2026-05-29 | $36,56 | -0,65 % | $36,78 | $37,47 | $36,48 | 33,13M |
| 2026-05-28 | $36,80 | +2,68 % | $35,84 | $36,83 | $35,44 | 16,94M |
| 2026-05-27 | $35,84 | -0,88 % | $36,08 | $37,02 | $35,69 | 7,47M |
| 2026-05-26 | $36,16 | -2,30 % | $37,00 | $37,21 | $35,71 | 14,71M |
| 2026-05-22 | $37,01 | -0,24 % | $37,72 | $38,40 | $36,97 | 43,07M |