CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Merit Medical Systems
Merit Medical Systems
Днес
+0.42 (+0.60%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NASDAQ Stocks
Маржин:
20%
Ср. спред:
0.42

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Jan 27, 202369.95-1.61-2.30%71.5671.5769.17
Jan 26, 202369.53-2.13-3.06%71.6671.6869.25
Jan 25, 202369.52-5.44-7.83%74.9674.9668.74
Jan 24, 202369.84-1.41-2.02%71.2571.2869.70
Jan 23, 202370.69-0.81-1.15%71.5071.5069.76
Jan 20, 202370.24-1.30-1.85%71.5472.0269.48
Jan 19, 202369.49-2.66-3.83%72.1572.2369.06
Jan 18, 202369.86-2.27-3.25%72.1372.2969.44
Jan 17, 202370.04-1.33-1.90%71.3771.4069.98
Jan 13, 202370.37-0.15-0.21%70.5270.5868.86
Jan 12, 202368.66-0.32-0.47%68.9870.7367.93
Jan 11, 202368.19-2.98-4.37%71.1771.8667.60
Jan 10, 202369.36-2.75-3.96%72.1172.3069.25
Jan 09, 202369.56-3.51-5.05%73.0773.0769.27
Jan 06, 202371.19-1.06-1.49%72.2572.6070.65
Jan 05, 202370.47-2.19-3.11%72.6672.6869.51
Jan 04, 202370.06-2.25-3.21%72.3172.3269.68
Jan 03, 202369.63-7.45-10.70%77.0877.0869.04
Dec 30, 202270.66-0.48-0.68%71.1473.0269.96
Dec 29, 202270.900.731.03%70.1771.9570.17
Dec 28, 202269.44-4.86-7.00%74.3074.3469.44
Dec 27, 202270.26-4.06-5.78%74.3274.3270.22
Dec 23, 202270.92-3.47-4.89%74.3974.5670.17
Dec 22, 202270.88-0.78-1.10%71.6671.9169.79
Dec 21, 202270.54-2.45-3.47%72.9973.1370.03
Dec 20, 202269.34-0.73-1.05%70.0770.7069.08
Dec 19, 202270.48-5.74-8.14%76.2276.3270.32
Dec 16, 202271.27-0.35-0.49%71.6271.9170.50
Dec 15, 202271.28-6.99-9.81%78.2778.3371.07
Dec 14, 202273.03-2.20-3.01%75.2375.6272.73
Dec 13, 202274.45-0.83-1.11%75.2877.9573.63
Dec 12, 202273.76-0.05-0.07%73.8174.3273.06
Dec 09, 202272.51-8.59-11.85%81.1081.1072.38
Dec 08, 202273.08-1.06-1.45%74.1475.6271.22
Dec 07, 202271.13-3.14-4.41%74.2775.0370.63
Dec 06, 202270.69-0.60-0.85%71.2973.9269.95
Dec 05, 202271.13-4.04-5.68%75.1775.2170.74
Dec 02, 202273.12-0.34-0.46%73.4673.8972.05
Dec 01, 202272.53-0.20-0.28%72.7373.3671.77
Nov 30, 202272.020.390.54%71.6372.7669.81
Nov 29, 202270.19-2.16-3.08%72.3572.3570.11
Nov 28, 202270.24-1.47-2.09%71.7172.1570.15
Nov 25, 202271.83-0.85-1.18%72.6872.6871.55
Nov 23, 202271.54-4.41-6.16%75.9576.1771.42
Nov 22, 202271.850.600.84%71.2572.0170.67
Nov 21, 202270.76-0.17-0.24%70.9371.2870.08
Nov 18, 202270.02-4.34-6.20%74.3674.3669.87
Nov 17, 202269.94-2.05-2.93%71.9972.0768.94
Nov 16, 202270.46-1.63-2.31%72.0972.0969.74
Nov 15, 202269.91-3.54-5.06%73.4573.4569.46
Nov 14, 202269.48-2.69-3.87%72.1773.0469.24
Nov 11, 202269.70-1.10-1.58%70.8072.1069.14
Nov 10, 202270.270.190.27%70.0871.3869.32
Nov 09, 202266.94-3.79-5.66%70.7370.7366.70
Nov 08, 202267.79-3.00-4.43%70.7970.7967.22
Nov 07, 202268.75-0.56-0.81%69.3170.4167.92
Nov 04, 202268.531.201.75%67.3369.7866.40
Nov 03, 202266.630.811.22%65.8267.1065.34
Nov 02, 202266.42-4.18-6.29%70.6070.6066.16
Nov 01, 202269.08-1.01-1.46%70.0970.3468.61
Oct 31, 202268.840.921.34%67.9268.8466.99
Oct 28, 202267.662.143.16%65.5267.8963.79
Oct 27, 202264.220.651.01%63.5766.4763.01
Oct 26, 202260.83-0.20-0.33%61.0362.7160.82
Oct 25, 202259.980.470.78%59.5160.8058.48
Oct 24, 202258.01-0.66-1.14%58.6761.0957.63
Oct 21, 202257.98-2.93-5.05%60.9161.3456.56
Oct 20, 202257.34-2.97-5.18%60.3160.3157.09
Oct 19, 202258.06-3.59-6.18%61.6561.6557.23
Oct 18, 202258.80-4.82-8.20%63.6263.6258.45
Oct 17, 202257.310.801.40%56.5159.1055.86
Oct 14, 202254.78-3.48-6.35%58.2658.5054.68
Oct 13, 202257.070.991.73%56.0859.6455.00
Oct 12, 202256.22-5.71-10.16%61.9361.9355.89
Oct 11, 202256.37-2.89-5.13%59.2660.1555.52
Oct 10, 202256.46-6.74-11.94%63.2063.2056.39
Oct 07, 202257.32-2.39-4.17%59.7159.7156.95
Oct 06, 202258.84-5.41-9.19%64.2564.2558.48
Oct 05, 202260.070.050.08%60.0260.4858.72
Oct 04, 202259.950.050.08%59.9060.1758.94
Oct 03, 202257.95-4.22-7.28%62.1762.6256.65
Sep 30, 202256.56-6.86-12.13%63.4263.4256.47
Sep 29, 202257.12-0.83-1.45%57.9557.9756.66
Sep 28, 202257.571.332.31%56.2457.6955.35
Sep 27, 202255.13-0.80-1.45%55.9356.9654.30
Sep 26, 202254.34-2.44-4.49%56.7857.5853.90
Sep 23, 202254.06-0.17-0.31%54.2356.2352.81
Sep 22, 202254.07-4.52-8.36%58.5958.5953.77
Sep 21, 202255.21-1.62-2.93%56.8358.5455.18
Sep 20, 202256.17-6.71-11.95%62.8862.8855.55
Sep 19, 202257.25-4.29-7.49%61.5461.5456.02
Sep 16, 202258.01-1.46-2.52%59.4759.6457.69
Sep 15, 202259.41-6.61-11.13%66.0266.0259.21
Sep 14, 202260.36-3.66-6.06%64.0264.0259.85
Sep 13, 202260.02-5.02-8.36%65.0465.0459.81
Sep 12, 202261.83-0.38-0.61%62.2164.3861.24
Sep 09, 202261.46-3.95-6.43%65.4165.4160.98
Sep 08, 202261.061.191.95%59.8761.3359.58
Sep 07, 202259.84-0.33-0.55%60.1760.1758.24
Sep 06, 202257.73-0.44-0.76%58.1760.7357.43
Sep 02, 202257.63-2.45-4.25%60.0862.0957.08
Sep 01, 202258.62-1.16-1.98%59.7860.9857.90
Aug 31, 202259.25-7.30-12.32%66.5566.5558.92
Aug 30, 202258.78-6.05-10.29%64.8364.8358.52
Aug 29, 202259.46-9.80-16.48%69.2669.2658.89
Aug 26, 202259.74-2.28-3.82%62.0264.6459.50
Aug 25, 202261.71-1.21-1.96%62.9264.3260.33
Aug 24, 202259.94-6.66-11.11%66.6066.6058.40
Aug 23, 202258.430.000.00%58.4360.7157.74
Aug 22, 202258.55-1.69-2.89%60.2460.4658.16
Aug 19, 202259.67-6.01-10.07%65.6865.7259.47
Aug 18, 202261.07-1.00-1.64%62.0762.1960.31
Aug 17, 202262.02-1.06-1.71%63.0863.7661.72
Aug 16, 202263.40-0.56-0.88%63.9665.1862.26
Aug 15, 202263.580.350.55%63.2363.9262.87
Aug 12, 202263.00-1.39-2.21%64.3964.3962.11
Aug 11, 202262.01-8.67-13.98%70.6870.6861.79
Aug 10, 202262.18-0.98-1.58%63.1663.2061.05
Aug 09, 202260.53-1.89-3.12%62.4262.4760.08
Aug 08, 202260.730.100.16%60.6361.7760.38
Aug 05, 202259.950.180.30%59.7760.6058.99
Aug 04, 202259.67-2.86-4.79%62.5362.5359.01
Aug 03, 202259.24-3.38-5.71%62.6262.6259.14
Aug 02, 202259.30-3.96-6.68%63.2663.2659.29
Aug 01, 202260.012.083.47%57.9366.7356.84
Jul 29, 202257.51-2.19-3.81%59.7059.9856.49
Jul 28, 202257.50-3.74-6.50%61.2461.3155.80
Jul 27, 202256.600.791.40%55.8156.8054.88
Jul 26, 202254.32-1.65-3.04%55.9756.5553.76
Jul 25, 202254.22-6.70-12.36%60.9261.2553.66
Jul 22, 202254.66-5.92-10.83%60.5860.5854.21
Jul 21, 202255.15-0.76-1.38%55.9155.9154.32
Jul 20, 202254.03-0.28-0.52%54.3155.1553.66
Jul 19, 202253.83-1.72-3.20%55.5556.6452.91
Jul 18, 202252.30-3.51-6.71%55.8156.9452.24
Jul 15, 202253.28-2.94-5.52%56.2256.6452.72
Jul 14, 202251.72-4.40-8.51%56.1256.7850.90
Jul 13, 202252.17-4.25-8.15%56.4256.8450.94
Jul 12, 202251.71-1.09-2.11%52.8054.7551.62
Jul 11, 202252.59-1.92-3.65%54.5159.8152.38
Jul 08, 202253.96-6.60-12.23%60.5660.5653.68
Jul 07, 202254.30-1.35-2.49%55.6556.5253.64
Jul 06, 202253.44-4.88-9.13%58.3258.3253.24
Jul 05, 202254.48-3.08-5.65%57.5657.5653.07
Jul 01, 202254.970.571.04%54.4055.1853.96
Jun 30, 202254.31-1.84-3.39%56.1556.1753.78
Jun 29, 202254.62-4.61-8.44%59.2359.2353.46
Jun 28, 202253.79-7.66-14.24%61.4561.7953.31
Jun 27, 202254.880.591.08%54.2955.1553.42
Jun 24, 202252.97-8.01-15.12%60.9861.9652.88
Jun 23, 202253.600.631.18%52.9756.2352.18
Jun 22, 202252.05-0.36-0.69%52.4154.2651.81
Jun 21, 202252.16-7.13-13.67%59.2959.2951.70
Jun 17, 202252.01-2.35-4.52%54.3656.0951.95
Jun 16, 202251.84-6.86-13.23%58.7058.7051.38
Jun 15, 202253.47-1.99-3.72%55.4656.2352.53
Jun 14, 202251.80-2.69-5.19%54.4955.4451.35
Jun 13, 202254.66-6.37-11.65%61.0361.0354.26
Jun 10, 202257.94-0.47-0.81%58.4160.0757.47
Jun 09, 202258.45-3.54-6.06%61.9962.9458.26
Jun 08, 202259.62-1.48-2.48%61.1061.3159.40
Jun 07, 202261.24-2.53-4.13%63.7764.0360.95
Jun 06, 202261.53-1.49-2.42%63.0263.0260.78
Jun 03, 202262.01-1.01-1.63%63.0263.0261.47
Jun 02, 202262.11-0.90-1.45%63.0163.0160.48
Jun 01, 202261.20-1.80-2.94%63.0063.9660.19
May 31, 202261.41-1.07-1.74%62.4862.4860.94
May 27, 202262.51-1.57-2.51%64.0864.0861.81
May 26, 202260.85-1.19-1.96%62.0462.0459.35
May 25, 202259.11-2.66-4.50%61.7761.7758.71
May 24, 202259.04-2.97-5.03%62.0162.0158.52

Отваряй дълги и къси позиции с MMSI с ливъридж
Купувай и продавай Merit Medical Systems Inc +$0.35 (0.5%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image