Holen Sie sich die Stockscreener-App
86.15
1.64%
1.39
Handel nachbörslich:
86.15
Merit Medical Systems Inc-Aktien (MMSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $86.34 | $84.91 | $1.44 | 466,495.0 | +1.64% |
| 2025-08-12 | $85.29 | $84.00 | $1.29 | 435,083.0 | +0.86% |
| 2025-08-11 | $85.67 | $83.39 | $2.28 | 458,157.0 | -1.80% |
| 2025-08-08 | $86.06 | $85.12 | $0.94 | 407,369.0 | -0.08% |
| 2025-08-07 | $85.80 | $84.05 | $1.75 | 493,548.0 | +2.51% |
| 2025-08-06 | $85.16 | $83.34 | $1.82 | 628,077.0 | -1.11% |
| 2025-08-05 | $85.47 | $84.37 | $1.09 | 367,508.0 | -1.04% |
| 2025-08-04 | $85.45 | $84.36 | $1.09 | 485,162.0 | +0.71% |
| 2025-08-01 | $85.58 | $83.78 | $1.80 | 699,324.0 | -0.09% |
| 2025-07-31 | $86.31 | $81.04 | $5.27 | 1,767,879.0 | +2.29% |
| 2025-07-30 | $83.77 | $82.15 | $1.61 | 1,098,219.0 | +0.11% |
| 2025-07-29 | $85.00 | $82.83 | $2.17 | 758,938.0 | -1.88% |
| 2025-07-28 | $85.65 | $84.27 | $1.38 | 731,788.0 | -0.27% |
| 2025-07-25 | $84.89 | $83.68 | $1.21 | 537,956.0 | +0.56% |
| 2025-07-24 | $85.96 | $84.17 | $1.79 | 403,393.0 | -0.99% |
| 2025-07-23 | $85.20 | $84.44 | $0.76 | 472,098.0 | +0.70% |
| 2025-07-22 | $85.32 | $83.78 | $1.54 | 660,503.0 | +0.57% |
| 2025-07-21 | $84.37 | $82.85 | $1.52 | 985,226.0 | +1.17% |
| 2025-07-18 | $85.41 | $82.87 | $2.53 | 532,421.0 | -1.80% |
| 2025-07-17 | $85.96 | $84.05 | $1.91 | 1,158,011.0 | +0.70% |
| 2025-07-16 | $93.78 | $83.73 | $10.05 | 3,080,739.0 | -10.31% |
| 2025-07-15 | $94.28 | $92.67 | $1.61 | 644,522.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $86.34 | $83.34 | $3.00 | 4,907,218.0 | +1.52% |
| 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% |
3.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):