Holen Sie sich die Stockscreener-App
83.39
0.34%
0.28
Handel nachbörslich:
83.39
Merit Medical Systems Inc-Aktien (MMSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-09 | $84.33 | $83.02 | $1.31 | 344,461.0 | +0.34% |
| 2025-12-08 | $84.12 | $82.68 | $1.44 | 377,290.0 | -0.38% |
| 2025-12-05 | $84.80 | $82.91 | $1.89 | 466,944.0 | -0.86% |
| 2025-12-04 | $84.92 | $83.44 | $1.48 | 506,763.0 | -0.17% |
| 2025-12-03 | $85.38 | $84.09 | $1.29 | 522,357.0 | -0.12% |
| 2025-12-02 | $86.78 | $83.84 | $2.94 | 488,912.0 | -2.32% |
| 2025-12-01 | $87.47 | $86.16 | $1.31 | 528,298.0 | -0.23% |
| 2025-11-28 | $88.71 | $86.52 | $2.19 | 227,804.0 | -0.94% |
| 2025-11-26 | $88.02 | $86.79 | $1.22 | 527,520.0 | -0.22% |
| 2025-11-25 | $88.57 | $87.19 | $1.38 | 514,574.0 | +0.49% |
| 2025-11-24 | $87.84 | $86.11 | $1.73 | 549,728.0 | -0.03% |
| 2025-11-21 | $88.83 | $84.77 | $4.06 | 766,323.0 | +2.73% |
| 2025-11-20 | $85.55 | $83.78 | $1.77 | 549,962.0 | +1.42% |
| 2025-11-19 | $84.34 | $82.70 | $1.64 | 637,614.0 | -0.57% |
| 2025-11-18 | $86.24 | $82.97 | $3.27 | 890,106.0 | -1.89% |
| 2025-11-17 | $87.42 | $84.88 | $2.54 | 1,164,944.0 | +0.82% |
| 2025-11-14 | $86.50 | $80.00 | $6.50 | 1,194,402.0 | -2.64% |
| 2025-11-13 | $88.58 | $87.31 | $1.27 | 464,238.0 | -0.82% |
| 2025-11-12 | $90.16 | $87.78 | $2.38 | 593,582.0 | -1.42% |
| 2025-11-11 | $89.94 | $88.33 | $1.61 | 430,947.0 | +1.20% |
Merit Medical Systems Inc-Aktien (MMSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Merit Medical Systems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MMSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Merit Medical Systems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Merit Medical Systems Inc-Aktien (MMSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $87.47 | $82.68 | $4.79 | 3,579,486.0 | -3.70% |
| 2025-11 | $90.16 | $80.00 | $10.16 | 12,167,454.0 | -1.09% |
| 2025-10 | $89.32 | $78.12 | $11.20 | 11,646,932.0 | +5.18% |
| 2025-09 | $93.27 | $79.10 | $14.17 | 15,885,695.0 | -8.07% |
| 2025-08 | $91.30 | $83.34 | $7.96 | 9,950,069.0 | +6.69% |
| 2025-07 | $96.74 | $81.04 | $15.70 | 17,057,395.0 | -9.22% |
| 2025-06 | $96.25 | $91.11 | $5.14 | 11,306,981.0 | -1.63% |
| 2025-05 | $100.2 | $92.00 | $8.19 | 12,761,922.0 | +0.61% |
| 2025-04 | $107.3 | $85.46 | $21.81 | 19,222,430.0 | -10.65% |
| 2025-03 | $105.8 | $96.54 | $9.27 | 13,676,829.0 | +3.60% |
| 2025-02 | $110.7 | $98.04 | $12.63 | 10,146,539.0 | -6.28% |
| 2025-01 | $111.5 | $94.87 | $16.58 | 10,337,345.0 | +12.57% |
Merit Medical Systems Inc-Aktien (MMSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $108.1 | $95.51 | $12.56 | 8,007,543.0 | -7.12% |
| 2024-11 | $106.9 | $97.05 | $9.82 | 8,073,538.0 | +5.31% |
| 2024-10 | $100.4 | $93.61 | $6.80 | 7,692,472.0 | -0.17% |
| 2024-09 | $101.6 | $93.27 | $8.33 | 9,229,950.0 | +2.22% |
| 2024-08 | $96.98 | $82.62 | $14.36 | 9,233,010.0 | +13.35% |
| 2024-07 | $88.85 | $83.42 | $5.43 | 8,775,617.0 | -0.77% |
| 2024-06 | $86.44 | $80.02 | $6.42 | 6,987,974.0 | +5.91% |
| 2024-05 | $84.04 | $74.07 | $9.97 | 6,821,202.0 | +9.51% |
| 2024-04 | $76.36 | $70.70 | $5.66 | 6,796,294.0 | -2.18% |
| 2024-03 | $76.99 | $70.86 | $6.13 | 8,631,115.0 | -0.59% |
| 2024-02 | $81.15 | $75.01 | $6.14 | 8,009,998.0 | -2.68% |
| 2024-01 | $81.99 | $74.21 | $7.78 | 14,579,872.0 | +3.08% |
Merit Medical Systems Inc-Aktien (MMSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $77.34 | $65.45 | $11.89 | 15,633,556.0 | +6.15% |
| 2023-11 | $73.84 | $68.56 | $5.28 | 4,514,792.0 | +4.10% |
| 2023-10 | $69.57 | $62.58 | $6.99 | 6,655,142.0 | -0.41% |
| 2023-09 | $70.58 | $62.67 | $7.91 | 7,602,426.0 | +5.73% |
| 2023-08 | $74.48 | $65.08 | $9.40 | 6,645,871.0 | -12.58% |
| 2023-07 | $85.18 | $72.19 | $12.99 | 7,063,465.0 | -10.72% |
| 2023-06 | $85.62 | $81.08 | $4.55 | 6,626,940.0 | +1.50% |
| 2023-05 | $85.39 | $79.65 | $5.74 | 4,839,653.0 | +1.37% |
| 2023-04 | $82.99 | $72.51 | $10.48 | 5,201,514.0 | +9.93% |
| 2023-03 | $74.21 | $65.22 | $8.99 | 6,718,656.0 | +4.77% |
| 2023-02 | $74.51 | $68.05 | $6.46 | 4,886,555.0 | -1.08% |
| 2023-01 | $72.00 | $67.51 | $4.49 | 5,288,522.0 | +1.03% |
0.00%
3.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):