11,760$
6,23%
Echtzeit-Aktienkurs Meridian Holdings Inc
Bid:
Ask:
Aktienkurse zur Meridian Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,75 | 11,76 | 11,75 | 11,76 | 6,23% | 2.281,00 |
| 28.05.2026 | 10,38 | 11,50 | 10,37 | 11,07 | 5,73% | 46.910,00 |
| 27.05.2026 | 10,30 | 10,73 | 10,06 | 10,47 | -0,66% | 24.674,00 |
| 26.05.2026 | 10,24 | 10,78 | 9,87 | 10,54 | 1,64% | 63.394,00 |
| 22.05.2026 | 10,28 | 10,45 | 9,72 | 10,37 | 0,68% | 31.020,00 |
| 21.05.2026 | 10,73 | 11,34 | 9,76 | 10,30 | -3,74% | 48.537,00 |
| 20.05.2026 | 11,40 | 11,40 | 10,25 | 10,70 | -4,89% | 28.138,00 |
| 19.05.2026 | 10,99 | 11,84 | 10,99 | 11,25 | 2,37% | 51.805,00 |
| 18.05.2026 | 11,01 | 11,65 | 10,47 | 10,99 | 0,83% | 50.245,00 |
| 15.05.2026 | 10,62 | 11,13 | 10,37 | 10,90 | 3,81% | 54.682,00 |
| 14.05.2026 | 11,15 | 11,44 | 10,00 | 10,50 | -3,23% | 61.659,00 |
| 13.05.2026 | 11,08 | 11,53 | 10,66 | 10,85 | -1,09% | 42.804,00 |
| 12.05.2026 | 11,48 | 12,50 | 10,91 | 10,97 | -3,52% | 98.763,00 |
| 11.05.2026 | 13,01 | 13,85 | 11,21 | 11,37 | -15,40% | 117.226,00 |
| 08.05.2026 | 11,22 | 13,90 | 11,11 | 13,44 | 22,40% | 93.295,00 |
| 07.05.2026 | 13,02 | 13,07 | 9,43 | 10,98 | -17,51% | 70.859,00 |
| 06.05.2026 | 11,37 | 13,50 | 11,35 | 13,31 | 18,95% | 41.466,00 |
| 05.05.2026 | 11,69 | 12,84 | 11,00 | 11,19 | -12,92% | 100.249,00 |
| 04.05.2026 | 11,47 | 16,09 | 11,22 | 12,85 | 16,82% | 410.778,00 |
| 01.05.2026 | 10,00 | 11,49 | 9,31 | 11,00 | 11,22% | 84.706,00 |
| 30.04.2026 | 8,44 | 10,69 | 8,44 | 9,89 | 21,50% | 154.476,00 |
| 29.04.2026 | 7,52 | 8,52 | 7,46 | 8,14 | 8,68% | 31.152,00 |
| 28.04.2026 | 6,85 | 7,88 | 6,67 | 7,49 | 3,74% | 69.326,00 |
| 27.04.2026 | 6,50 | 7,43 | 6,30 | 7,22 | 11,42% | 39.345,00 |
| 24.04.2026 | 6,25 | 6,50 | 6,07 | 6,48 | 3,02% | 45.224,00 |
| 23.04.2026 | 6,30 | 6,33 | 6,01 | 6,29 | 0,00% | 21.110,00 |
| 22.04.2026 | 6,10 | 6,40 | 6,03 | 6,29 | 3,62% | 27.401,00 |
| 21.04.2026 | 6,17 | 6,48 | 6,01 | 6,07 | -2,41% | 11.362,00 |
| 20.04.2026 | 6,58 | 6,58 | 6,17 | 6,22 | -2,66% | 19.660,00 |
| 17.04.2026 | 6,72 | 6,93 | 6,33 | 6,39 | -7,26% | 16.082,00 |
| 16.04.2026 | 6,60 | 7,00 | 6,60 | 6,89 | 4,39% | 26.789,00 |
| 15.04.2026 | 6,85 | 7,12 | 6,45 | 6,60 | -3,65% | 24.880,00 |
| 14.04.2026 | 6,86 | 7,06 | 6,68 | 6,85 | -0,15% | 12.265,00 |
| 13.04.2026 | 6,81 | 6,90 | 6,53 | 6,86 | 3,47% | 6.574,00 |
| 10.04.2026 | 7,10 | 7,22 | 6,50 | 6,63 | -7,66% | 14.628,00 |
| 09.04.2026 | 7,15 | 7,39 | 6,75 | 7,18 | -1,91% | 21.650,00 |
| 08.04.2026 | 6,88 | 7,55 | 6,60 | 7,32 | 7,02% | 47.088,00 |
| 07.04.2026 | 6,85 | 6,90 | 6,63 | 6,84 | -0,44% | 9.879,00 |
| 06.04.2026 | 7,00 | 7,19 | 6,58 | 6,87 | -0,29% | 8.792,00 |
| 02.04.2026 | 6,63 | 7,00 | 6,63 | 6,89 | -1,15% | 10.214,00 |
| 01.04.2026 | 7,40 | 7,40 | 6,66 | 6,97 | -3,46% | 21.875,00 |
| 31.03.2026 | 7,32 | 7,32 | 6,68 | 7,22 | -3,22% | 23.116,00 |
| 30.03.2026 | 7,02 | 7,59 | 7,01 | 7,46 | 2,61% | 14.450,00 |
| 27.03.2026 | 7,41 | 7,69 | 7,27 | 7,27 | -4,22% | 13.282,00 |
| 26.03.2026 | 7,43 | 7,81 | 7,25 | 7,59 | 1,07% | 13.235,00 |
| 25.03.2026 | 8,01 | 8,10 | 7,51 | 7,51 | -2,59% | 24.528,00 |
| 24.03.2026 | 8,45 | 8,45 | 7,62 | 7,71 | -8,21% | 14.518,00 |
| 23.03.2026 | 9,02 | 9,02 | 8,02 | 8,40 | -6,87% | 22.516,00 |