10,800$
-3,49%
Echtzeit-Aktienkurs Meridian Holdings Inc.
Bid:
Ask:
Aktienkurse zur Meridian Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,17 | 11,58 | 10,75 | 10,83 | -3,22% | 30.455,00 |
| 19.10.2026 | 11,26 | 11,49 | 11,14 | 11,19 | 0,90% | 30.418,00 |
| 16.10.2026 | 11,38 | 11,38 | 10,89 | 11,09 | -2,38% | 62.871,00 |
| 15.10.2026 | 10,91 | 11,43 | 10,80 | 11,36 | 3,27% | 47.242,00 |
| 14.10.2026 | 11,26 | 11,39 | 10,92 | 11,00 | -2,22% | 37.227,00 |
| 13.10.2026 | 11,18 | 11,53 | 11,18 | 11,25 | 0,63% | 23.237,00 |
| 12.10.2026 | 11,20 | 11,25 | 11,10 | 11,18 | 0,81% | 22.648,00 |
| 09.10.2026 | 11,01 | 11,51 | 10,95 | 11,09 | 2,31% | 31.712,00 |
| 08.10.2026 | 11,21 | 11,40 | 10,68 | 10,84 | -4,07% | 39.383,00 |
| 07.10.2026 | 11,04 | 11,30 | 11,04 | 11,30 | 1,16% | 14.100,00 |
| 06.10.2026 | 11,62 | 11,62 | 11,03 | 11,17 | -3,29% | 36.425,00 |
| 05.10.2026 | 11,95 | 12,38 | 11,54 | 11,55 | -3,35% | 48.614,00 |
| 02.10.2026 | 11,67 | 12,34 | 11,53 | 11,95 | 3,64% | 48.930,00 |
| 01.10.2026 | 12,21 | 12,21 | 11,52 | 11,53 | -5,34% | 56.898,00 |
| 30.09.2026 | 11,95 | 12,22 | 11,52 | 12,18 | 1,50% | 60.314,00 |
| 29.09.2026 | 12,35 | 12,35 | 11,73 | 12,00 | -2,12% | 39.598,00 |
| 28.09.2026 | 13,12 | 13,12 | 12,16 | 12,26 | -8,23% | 31.268,00 |
| 25.09.2026 | 13,21 | 13,49 | 13,09 | 13,36 | 0,94% | 30.027,00 |
| 24.09.2026 | 13,36 | 13,55 | 13,12 | 13,24 | -1,38% | 48.360,00 |
| 23.09.2026 | 13,61 | 13,63 | 13,34 | 13,42 | -1,68% | 33.006,00 |
| 22.09.2026 | 13,78 | 13,81 | 13,61 | 13,65 | -1,09% | 31.825,00 |
| 21.09.2026 | 14,04 | 14,17 | 13,61 | 13,80 | -1,57% | 40.051,00 |
| 18.09.2026 | 14,00 | 14,10 | 13,44 | 14,02 | 0,14% | 143.065,00 |
| 17.09.2026 | 13,91 | 14,17 | 13,25 | 14,00 | -2,64% | 74.608,00 |
| 16.09.2026 | 13,88 | 14,45 | 13,79 | 14,38 | 3,08% | 36.958,00 |
| 15.09.2026 | 14,10 | 14,35 | 13,50 | 13,95 | -2,58% | 71.168,00 |
| 14.09.2026 | 13,62 | 14,40 | 13,50 | 14,32 | 4,45% | 90.031,00 |
| 11.09.2026 | 13,75 | 13,79 | 13,25 | 13,71 | 0,00% | 79.240,00 |
| 10.09.2026 | 13,20 | 13,75 | 13,14 | 13,71 | 3,79% | 54.346,00 |
| 09.09.2026 | 13,49 | 13,53 | 13,18 | 13,21 | -2,00% | 28.982,00 |
| 08.09.2026 | 13,53 | 13,58 | 13,00 | 13,48 | -0,52% | 72.294,00 |
| 04.09.2026 | 13,47 | 13,85 | 13,42 | 13,55 | 0,67% | 52.814,00 |
| 03.09.2026 | 13,89 | 14,00 | 13,00 | 13,46 | -1,39% | 69.511,00 |
| 02.09.2026 | 13,62 | 14,00 | 13,62 | 13,65 | 0,96% | 61.897,00 |
| 01.09.2026 | 13,75 | 14,00 | 13,43 | 13,52 | -2,87% | 55.627,00 |
| 31.08.2026 | 13,74 | 14,23 | 13,42 | 13,92 | -0,14% | 114.990,00 |
| 28.08.2026 | 14,04 | 14,22 | 13,29 | 13,94 | -0,43% | 106.364,00 |
| 27.08.2026 | 13,83 | 14,31 | 13,73 | 14,00 | 1,30% | 71.764,00 |
| 26.08.2026 | 13,75 | 14,00 | 13,41 | 13,82 | 0,14% | 99.577,00 |
| 25.08.2026 | 14,07 | 14,07 | 13,71 | 13,80 | -2,54% | 42.659,00 |
| 24.08.2026 | 14,14 | 14,55 | 13,49 | 14,16 | 0,14% | 55.284,00 |
| 21.08.2026 | 13,99 | 14,45 | 13,49 | 14,14 | 1,07% | 78.765,00 |
| 20.08.2026 | 13,95 | 14,26 | 13,68 | 13,99 | -0,43% | 61.043,00 |
| 19.08.2026 | 13,96 | 14,46 | 13,90 | 14,05 | -0,32% | 65.544,00 |
| 18.08.2026 | 14,26 | 14,48 | 13,93 | 14,10 | -1,64% | 68.114,00 |
| 17.08.2026 | 14,10 | 14,78 | 13,89 | 14,33 | 0,28% | 133.699,00 |
| 14.08.2026 | 14,00 | 14,50 | 13,53 | 14,29 | 1,49% | 64.800,00 |
| 13.08.2026 | 13,95 | 14,37 | 13,40 | 14,08 | 0,21% | 59.669,00 |
| 12.08.2026 | 13,85 | 14,23 | 13,60 | 14,05 | 0,43% | 75.049,00 |
| 11.08.2026 | 13,19 | 14,19 | 13,19 | 13,99 | 5,66% | 51.296,00 |
| 10.08.2026 | 14,25 | 14,55 | 12,91 | 13,24 | -8,18% | 101.348,00 |
| 07.08.2026 | 13,95 | 14,68 | 13,88 | 14,42 | 4,95% | 60.547,00 |
| 06.08.2026 | 13,85 | 14,57 | 13,53 | 13,74 | -1,93% | 41.075,00 |
| 05.08.2026 | 14,41 | 14,47 | 13,78 | 14,01 | -2,27% | 55.157,00 |
| 04.08.2026 | 13,83 | 15,39 | 13,36 | 14,34 | 2,69% | 129.645,00 |
| 03.08.2026 | 11,79 | 14,15 | 11,79 | 13,96 | 23,87% | 163.456,00 |
| 31.07.2026 | 11,30 | 11,47 | 10,26 | 11,27 | 1,03% | 66.709,00 |
| 30.07.2026 | 11,37 | 12,33 | 10,40 | 11,16 | 1,32% | 54.551,00 |
| 29.07.2026 | 13,88 | 13,88 | 10,60 | 11,01 | -21,91% | 132.926,00 |
| 28.07.2026 | 13,69 | 14,99 | 13,11 | 14,10 | 2,69% | 129.218,00 |
| 27.07.2026 | 13,25 | 14,16 | 13,00 | 13,73 | 3,54% | 105.945,00 |
| 24.07.2026 | 12,12 | 13,50 | 12,12 | 13,26 | 9,77% | 64.527,00 |
| 23.07.2026 | 13,26 | 13,30 | 11,91 | 12,08 | -9,38% | 78.899,00 |
| 22.07.2026 | 13,50 | 13,73 | 13,10 | 13,33 | -2,34% | 66.523,00 |
| 21.07.2026 | 13,56 | 13,68 | 13,20 | 13,65 | 1,11% | 28.748,00 |
| 20.07.2026 | 13,43 | 14,01 | 13,33 | 13,50 | -0,15% | 60.571,00 |
| 17.07.2026 | 13,79 | 14,18 | 13,43 | 13,52 | -2,87% | 52.092,00 |
| 16.07.2026 | 14,50 | 14,57 | 13,76 | 13,92 | -5,43% | 72.407,00 |
| 15.07.2026 | 13,96 | 14,98 | 13,71 | 14,72 | 4,92% | 79.558,00 |
| 14.07.2026 | 14,27 | 15,00 | 13,46 | 14,03 | -2,09% | 59.280,00 |
| 13.07.2026 | 14,08 | 14,85 | 13,90 | 14,33 | 1,78% | 91.879,00 |
| 10.07.2026 | 14,06 | 14,30 | 13,81 | 14,08 | -0,07% | 73.522,00 |
| 09.07.2026 | 14,15 | 14,95 | 13,26 | 14,09 | -0,14% | 98.431,00 |
| 08.07.2026 | 13,31 | 14,22 | 13,29 | 14,11 | 4,52% | 96.911,00 |
| 07.07.2026 | 13,68 | 13,99 | 13,17 | 13,50 | -0,95% | 54.805,00 |
| 06.07.2026 | 13,50 | 13,64 | 13,29 | 13,63 | 0,44% | 19.801,00 |
| 02.07.2026 | 13,75 | 14,30 | 13,39 | 13,57 | -1,24% | 51.739,00 |
| 01.07.2026 | 14,00 | 14,13 | 13,33 | 13,74 | -1,29% | 59.230,00 |
| 30.06.2026 | 14,00 | 14,17 | 13,45 | 13,92 | -3,00% | 66.265,00 |
| 29.06.2026 | 13,47 | 14,60 | 13,25 | 14,35 | 7,98% | 79.503,00 |
| 26.06.2026 | 12,15 | 13,80 | 12,15 | 13,29 | 8,67% | 200.712,00 |
| 25.06.2026 | 13,09 | 13,36 | 12,20 | 12,23 | -7,49% | 92.861,00 |
| 24.06.2026 | 13,48 | 13,98 | 13,13 | 13,22 | 0,08% | 56.920,00 |
| 23.06.2026 | 13,41 | 14,00 | 13,21 | 13,21 | 0,00% | 32.814,00 |
| 22.06.2026 | 14,04 | 14,25 | 12,94 | 13,21 | -7,75% | 76.453,00 |
| 18.06.2026 | 13,41 | 14,38 | 13,41 | 14,32 | 7,75% | 81.862,00 |
| 17.06.2026 | 13,48 | 13,80 | 13,00 | 13,29 | -2,28% | 42.158,00 |
| 16.06.2026 | 14,34 | 14,68 | 13,53 | 13,60 | -7,42% | 48.051,00 |
| 15.06.2026 | 14,37 | 15,00 | 13,28 | 14,69 | 2,55% | 129.290,00 |
| 12.06.2026 | 12,84 | 14,39 | 11,77 | 14,33 | 11,83% | 75.410,00 |
| 11.06.2026 | 12,95 | 13,15 | 12,69 | 12,81 | -1,08% | 56.464,00 |
| 10.06.2026 | 12,85 | 13,79 | 12,82 | 12,95 | 0,23% | 65.569,00 |
| 09.06.2026 | 12,76 | 13,14 | 12,02 | 12,92 | 1,25% | 33.377,00 |
| 08.06.2026 | 12,25 | 12,94 | 11,59 | 12,76 | 4,16% | 34.728,00 |
| 05.06.2026 | 11,67 | 12,48 | 11,67 | 12,25 | 0,25% | 31.178,00 |
| 04.06.2026 | 11,97 | 12,54 | 11,66 | 12,22 | 0,58% | 32.846,00 |
| 03.06.2026 | 12,36 | 12,45 | 11,56 | 12,15 | -1,86% | 28.299,00 |
| 02.06.2026 | 12,32 | 12,52 | 11,70 | 12,38 | -0,40% | 36.133,00 |
| 01.06.2026 | 11,71 | 12,70 | 11,51 | 12,43 | 6,88% | 63.763,00 |
| 29.05.2026 | 11,08 | 12,10 | 11,06 | 11,63 | 5,06% | 67.715,00 |