Merit Medical Systems, Inc. MMSI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$86,06-0,17 (-0,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $85,83 | -0,46 % | $86,00 | $86,85 | $85,42 | 373,93K |
| 2026-09-30 | $86,23 | -1,87 % | $87,87 | $88,23 | $86,23 | 634,20K |
| 2026-09-29 | $87,87 | +1,00 % | $87,04 | $88,13 | $86,33 | 731,00K |
| 2026-09-28 | $87,00 | -0,57 % | $87,20 | $88,09 | $86,57 | 551,10K |
| 2026-09-25 | $87,50 | +0,23 % | $87,25 | $87,95 | $86,77 | 354,00K |
| 2026-09-24 | $87,30 | +0,26 % | $87,18 | $87,56 | $86,45 | 743,30K |
| 2026-09-23 | $87,07 | -0,22 % | $86,96 | $88,14 | $86,93 | 611,20K |
| 2026-09-22 | $87,26 | +2,07 % | $86,03 | $87,79 | $85,47 | 682,80K |
| 2026-09-21 | $85,49 | +0,14 % | $85,88 | $86,23 | $84,99 | 379,90K |
| 2026-09-18 | $85,37 | -0,23 % | $85,03 | $87,33 | $84,12 | 910,40K |
| 2026-09-17 | $85,57 | -0,66 % | $86,40 | $86,50 | $85,23 | 319,40K |
| 2026-09-16 | $86,14 | -0,05 % | $85,49 | $87,68 | $85,31 | 540,50K |
| 2026-09-15 | $86,18 | -0,97 % | $86,81 | $86,81 | $85,66 | 533,10K |
| 2026-09-14 | $87,02 | +0,76 % | $87,53 | $87,83 | $86,03 | 384,00K |
| 2026-09-11 | $86,36 | -0,13 % | $87,49 | $88,20 | $85,40 | 443,20K |
| 2026-09-10 | $86,47 | -0,83 % | $86,63 | $87,49 | $85,19 | 549,90K |
| 2026-09-09 | $87,19 | -0,22 % | $86,92 | $87,64 | $86,42 | 475,60K |
| 2026-09-08 | $87,38 | -2,48 % | $88,47 | $88,91 | $86,72 | 1,42M |
| 2026-09-04 | $89,60 | +1,16 % | $87,68 | $89,69 | $87,04 | 599,60K |
| 2026-09-03 | $88,57 | -1,73 % | $90,81 | $91,63 | $88,41 | 606,40K |
| 2026-09-02 | $90,13 | -0,61 % | $90,42 | $92,18 | $90,07 | 908,80K |
| 2026-09-01 | $90,68 | +0,02 % | $90,92 | $91,38 | $90,17 | 679,00K |
| 2026-08-31 | $90,66 | +0,19 % | $90,13 | $91,34 | $90,13 | 407,60K |
| 2026-08-28 | $90,49 | +1,06 % | $89,96 | $90,72 | $89,28 | 341,60K |
| 2026-08-27 | $89,54 | -1,10 % | $89,58 | $90,26 | $88,58 | 597,60K |
| 2026-08-26 | $90,54 | -0,60 % | $91,07 | $91,07 | $88,95 | 544,30K |
| 2026-08-25 | $91,09 | +0,90 % | $90,14 | $91,90 | $90,14 | 711,70K |
| 2026-08-24 | $90,28 | -0,55 % | $91,00 | $91,51 | $90,05 | 669,60K |
| 2026-08-21 | $90,78 | +0,56 % | $90,25 | $91,04 | $89,38 | 401,80K |
| 2026-08-20 | $90,27 | -1,86 % | $90,94 | $92,00 | $89,70 | 833,70K |
| 2026-08-19 | $91,98 | +3,05 % | $89,98 | $91,99 | $89,98 | 693,70K |
| 2026-08-18 | $89,26 | -0,52 % | $90,65 | $91,03 | $89,13 | 874,30K |
| 2026-08-17 | $89,73 | -1,13 % | $90,12 | $90,44 | $89,44 | 728,30K |
| 2026-08-14 | $90,76 | +0,29 % | $90,86 | $90,98 | $89,99 | 729,80K |
| 2026-08-13 | $90,50 | -0,77 % | $92,12 | $92,26 | $90,37 | 1,09M |
| 2026-08-12 | $91,20 | +0,10 % | $90,07 | $91,73 | $89,62 | 880,00K |
| 2026-08-11 | $91,11 | +1,52 % | $89,94 | $92,00 | $89,76 | 1,22M |
| 2026-08-10 | $89,75 | +0,80 % | $89,04 | $90,59 | $88,99 | 1,37M |
| 2026-08-07 | $89,04 | +1,54 % | $88,09 | $89,27 | $87,47 | 1,10M |
| 2026-08-06 | $87,69 | +0,58 % | $87,25 | $88,13 | $86,42 | 1,29M |
| 2026-08-05 | $87,18 | +1,58 % | $86,01 | $87,83 | $83,59 | 1,97M |
| 2026-08-04 | $85,82 | +0,34 % | $84,43 | $86,19 | $83,98 | 1,43M |
| 2026-08-03 | $85,53 | +0,61 % | $86,13 | $87,81 | $85,10 | 1,60M |
| 2026-07-31 | $85,01 | +1,99 % | $87,64 | $87,83 | $82,77 | 2,20M |
| 2026-07-30 | $83,35 | +3,10 % | $80,50 | $83,91 | $78,92 | 2,03M |
| 2026-07-29 | $80,84 | +3,26 % | $77,59 | $80,90 | $76,28 | 1,33M |
| 2026-07-28 | $78,29 | +2,88 % | $77,23 | $78,71 | $76,56 | 840,30K |
| 2026-07-27 | $76,10 | +2,40 % | $75,10 | $76,80 | $73,43 | 1,03M |
| 2026-07-24 | $74,32 | +1,66 % | $73,64 | $74,64 | $72,89 | 655,20K |
| 2026-07-23 | $73,11 | 0,00 % | $72,60 | $73,77 | $72,28 | 444,80K |
| 2026-07-22 | $73,11 | -0,50 % | $73,48 | $73,96 | $72,61 | 484,90K |
| 2026-07-21 | $73,48 | -2,25 % | $74,13 | $75,31 | $73,33 | 856,20K |
| 2026-07-20 | $75,17 | +1,59 % | $73,95 | $75,70 | $71,62 | 737,80K |
| 2026-07-17 | $73,99 | -2,06 % | $74,52 | $76,70 | $73,83 | 770,30K |
| 2026-07-16 | $75,55 | +3,44 % | $73,65 | $75,86 | $72,42 | 814,80K |
| 2026-07-15 | $73,04 | +2,84 % | $71,02 | $73,04 | $71,02 | 661,70K |
| 2026-07-14 | $71,02 | -3,06 % | $72,45 | $72,46 | $70,90 | 514,50K |
| 2026-07-13 | $73,26 | -0,25 % | $73,68 | $74,82 | $73,15 | 800,70K |
| 2026-07-10 | $73,44 | +2,77 % | $71,88 | $73,49 | $70,52 | 769,00K |
| 2026-07-09 | $71,46 | +0,56 % | $70,95 | $71,51 | $70,00 | 490,90K |
| 2026-07-08 | $71,06 | -1,50 % | $71,55 | $72,19 | $70,97 | 647,40K |
| 2026-07-07 | $72,14 | +0,97 % | $72,42 | $72,65 | $71,20 | 666,60K |
| 2026-07-06 | $71,45 | +0,51 % | $71,17 | $71,93 | $70,24 | 668,80K |
| 2026-07-02 | $71,09 | +2,36 % | $70,05 | $71,20 | $69,55 | 638,50K |
| 2026-07-01 | $69,45 | +0,16 % | $70,31 | $70,93 | $69,09 | 799,10K |
| 2026-06-30 | $69,34 | -1,07 % | $70,09 | $70,68 | $68,27 | 491,80K |
| 2026-06-29 | $70,09 | -2,29 % | $71,30 | $72,11 | $70,00 | 836,70K |
| 2026-06-26 | $71,73 | +1,27 % | $71,28 | $72,80 | $71,00 | 3,01M |
| 2026-06-25 | $70,83 | +2,36 % | $69,26 | $71,49 | $69,22 | 647,50K |
| 2026-06-24 | $69,20 | +2,87 % | $67,62 | $69,48 | $67,46 | 687,50K |
| 2026-06-23 | $67,27 | +1,16 % | $67,02 | $67,79 | $66,45 | 825,30K |
| 2026-06-22 | $66,50 | -1,07 % | $66,71 | $69,02 | $66,26 | 605,90K |
| 2026-06-18 | $67,22 | +3,03 % | $65,13 | $67,53 | $64,50 | 1,18M |
| 2026-06-17 | $65,24 | -3,61 % | $67,10 | $69,08 | $64,87 | 840,90K |
| 2026-06-16 | $67,68 | +1,11 % | $67,43 | $68,26 | $66,94 | 880,30K |
| 2026-06-15 | $66,94 | +0,62 % | $66,62 | $67,63 | $66,00 | 545,80K |
| 2026-06-12 | $66,53 | -0,54 % | $66,90 | $67,36 | $66,01 | 514,90K |
| 2026-06-11 | $66,89 | -0,15 % | $67,08 | $67,54 | $65,90 | 661,70K |
| 2026-06-10 | $66,99 | -0,77 % | $67,23 | $67,97 | $66,64 | 940,00K |
| 2026-06-09 | $67,51 | +2,24 % | $66,62 | $68,04 | $66,31 | 946,30K |
| 2026-06-08 | $66,03 | +2,40 % | $64,72 | $66,43 | $64,04 | 1,18M |
| 2026-06-05 | $64,48 | +2,28 % | $63,65 | $64,53 | $63,17 | 710,90K |
| 2026-06-04 | $63,04 | +3,94 % | $61,89 | $64,16 | $61,88 | 648,30K |
| 2026-06-03 | $60,65 | -0,39 % | $60,85 | $61,68 | $60,02 | 663,40K |
| 2026-06-02 | $60,89 | -1,87 % | $61,84 | $61,85 | $60,38 | 795,70K |
| 2026-06-01 | $62,05 | -1,60 % | $62,63 | $62,98 | $61,23 | 715,20K |
| 2026-05-29 | $63,06 | -1,08 % | $63,71 | $64,24 | $62,86 | 880,20K |
| 2026-05-28 | $63,75 | +1,97 % | $62,68 | $64,19 | $61,45 | 634,10K |
| 2026-05-27 | $62,52 | -3,10 % | $64,67 | $65,00 | $62,09 | 919,50K |
| 2026-05-26 | $64,52 | +0,55 % | $63,92 | $64,92 | $63,63 | 713,30K |