13,715$
1,44%
Echtzeit-Aktienkurs Meridian Holdings Inc.
Bid:
Ask:
Aktienkurse zur Meridian Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 13,62 | 14,00 | 13,62 | 13,68 | 1,18% | 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 |
| 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 |