18,040$
2,65%
Echtzeit-Aktienkurs Meridian Corp
Bid:
Ask:
Aktienkurse zur Meridian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 17,62 | 18,21 | 17,62 | 18,04 | 2,65% | 123.249,00 |
| 16.12.2025 | 17,50 | 17,68 | 17,37 | 17,58 | 1,41% | 70.539,00 |
| 15.12.2025 | 17,28 | 17,40 | 17,21 | 17,33 | 0,58% | 107.626,00 |
| 12.12.2025 | 17,23 | 17,43 | 17,16 | 17,23 | 0,00% | 128.652,00 |
| 11.12.2025 | 16,65 | 17,25 | 16,64 | 17,23 | 3,55% | 138.537,00 |
| 10.12.2025 | 16,49 | 16,70 | 16,44 | 16,64 | 1,28% | 236.209,00 |
| 09.12.2025 | 16,50 | 16,55 | 16,40 | 16,43 | -0,12% | 87.741,00 |
| 08.12.2025 | 16,37 | 16,52 | 16,35 | 16,45 | 1,11% | 86.032,00 |
| 05.12.2025 | 16,36 | 16,48 | 16,25 | 16,27 | -1,15% | 111.724,00 |
| 04.12.2025 | 16,50 | 16,59 | 16,41 | 16,46 | -0,06% | 69.617,00 |
| 03.12.2025 | 16,18 | 16,58 | 16,18 | 16,47 | 2,62% | 117.813,00 |
| 02.12.2025 | 16,20 | 16,22 | 15,96 | 16,05 | -0,25% | 46.729,00 |
| 01.12.2025 | 15,94 | 16,25 | 15,88 | 16,09 | 0,69% | 49.330,00 |
| 28.11.2025 | 16,08 | 16,26 | 15,94 | 15,98 | -0,19% | 16.636,00 |
| 26.11.2025 | 16,05 | 16,17 | 16,00 | 16,01 | -0,44% | 52.761,00 |
| 25.11.2025 | 15,24 | 16,19 | 15,24 | 16,08 | 6,35% | 111.972,00 |
| 24.11.2025 | 15,05 | 15,35 | 15,02 | 15,12 | 4,54% | 46.977,00 |
| 20.11.2025 | 14,67 | 15,14 | 14,45 | 14,46 | -0,11% | 34.556,00 |
| 19.11.2025 | 14,44 | 14,57 | 14,39 | 14,48 | 0,70% | 50.523,00 |
| 18.11.2025 | 14,46 | 14,52 | 14,35 | 14,38 | -0,21% | 28.995,00 |
| 17.11.2025 | 14,76 | 14,88 | 14,36 | 14,41 | -1,37% | 26.151,00 |
| 13.11.2025 | 14,80 | 15,10 | 14,55 | 14,61 | -0,88% | 32.426,00 |
| 12.11.2025 | 14,75 | 15,03 | 14,71 | 14,74 | -0,27% | 41.500,00 |
| 11.11.2025 | 14,66 | 14,90 | 14,58 | 14,78 | 0,41% | 52.185,00 |
| 10.11.2025 | 14,44 | 14,78 | 14,44 | 14,72 | 1,38% | 51.793,00 |
| 07.11.2025 | 14,54 | 14,63 | 14,35 | 14,52 | -0,27% | 43.573,00 |
| 06.11.2025 | 14,93 | 14,93 | 14,51 | 14,56 | -1,69% | 44.794,00 |
| 05.11.2025 | 14,75 | 15,05 | 14,72 | 14,81 | 0,27% | 62.149,00 |
| 04.11.2025 | 14,73 | 14,99 | 14,56 | 14,77 | -0,94% | 48.792,00 |
| 03.11.2025 | 14,35 | 15,02 | 14,22 | 14,91 | 4,41% | 106.309,00 |
| 31.10.2025 | 14,42 | 14,47 | 14,11 | 14,28 | -0,10% | 22.324,00 |
| 30.10.2025 | 14,37 | 14,61 | 14,24 | 14,30 | -0,17% | 26.090,00 |
| 29.10.2025 | 14,70 | 15,15 | 14,26 | 14,32 | -2,85% | 80.531,00 |
| 28.10.2025 | 15,00 | 15,03 | 14,54 | 14,74 | -1,86% | 56.954,00 |
| 27.10.2025 | 15,38 | 15,79 | 15,02 | 15,02 | -2,09% | 57.028,00 |
| 24.10.2025 | 15,36 | 15,48 | 15,03 | 15,34 | 2,06% | 56.474,00 |
| 23.10.2025 | 14,85 | 15,37 | 14,62 | 15,03 | 1,21% | 65.096,00 |
| 22.10.2025 | 14,90 | 15,06 | 14,63 | 14,85 | 1,16% | 67.414,00 |
| 21.10.2025 | 14,36 | 14,71 | 14,31 | 14,68 | 2,23% | 48.980,00 |
| 20.10.2025 | 14,15 | 14,60 | 14,12 | 14,36 | 1,84% | 41.918,00 |
| 17.10.2025 | 13,87 | 14,14 | 13,81 | 14,10 | 1,66% | 63.334,00 |
| 16.10.2025 | 14,66 | 14,95 | 13,82 | 13,87 | -6,00% | 49.229,00 |
| 15.10.2025 | 14,97 | 15,15 | 14,60 | 14,76 | -1,26% | 49.086,00 |
| 14.10.2025 | 14,31 | 15,07 | 14,21 | 14,94 | 3,99% | 109.364,00 |
| 13.10.2025 | 14,30 | 14,47 | 14,19 | 14,37 | 0,70% | 70.957,00 |
| 10.10.2025 | 14,82 | 15,15 | 14,23 | 14,27 | -3,52% | 66.358,00 |
| 09.10.2025 | 15,03 | 15,08 | 14,78 | 14,79 | -1,79% | 41.704,00 |
| 08.10.2025 | 15,33 | 15,45 | 15,01 | 15,06 | -0,73% | 24.595,00 |
| 07.10.2025 | 15,24 | 15,80 | 15,11 | 15,17 | -0,07% | 43.226,00 |
| 06.10.2025 | 15,32 | 15,50 | 15,12 | 15,18 | 0,26% | 62.923,00 |
| 02.10.2025 | 15,41 | 15,50 | 15,05 | 15,14 | -2,01% | 47.728,00 |
| 01.10.2025 | 15,75 | 15,79 | 15,39 | 15,45 | -2,28% | 56.551,00 |
| 30.09.2025 | 15,70 | 15,81 | 15,52 | 15,81 | 0,32% | 73.063,00 |
| 29.09.2025 | 16,04 | 16,05 | 15,66 | 15,76 | -1,87% | 62.250,00 |
| 26.09.2025 | 16,05 | 16,19 | 16,00 | 16,06 | 0,50% | 66.258,00 |
| 25.09.2025 | 16,09 | 16,18 | 15,92 | 15,98 | -0,31% | 67.059,00 |
| 24.09.2025 | 16,13 | 16,22 | 15,91 | 16,03 | 0,00% | 84.688,00 |
| 23.09.2025 | 15,87 | 16,34 | 15,86 | 16,03 | 1,01% | 55.236,00 |
| 22.09.2025 | 16,00 | 16,02 | 15,86 | 15,87 | -0,56% | 64.952,00 |
| 19.09.2025 | 16,12 | 16,13 | 15,77 | 15,96 | -0,99% | 224.832,00 |
| 18.09.2025 | 15,81 | 16,22 | 15,81 | 16,12 | 2,85% | 53.881,00 |
| 17.09.2025 | 15,50 | 15,95 | 15,49 | 15,67 | 1,12% | 89.658,00 |
| 16.09.2025 | 15,49 | 15,61 | 15,30 | 15,50 | -0,13% | 70.371,00 |
| 15.09.2025 | 15,20 | 15,64 | 15,15 | 15,52 | 2,37% | 165.705,00 |
| 12.09.2025 | 15,50 | 15,51 | 15,13 | 15,16 | -2,32% | 43.653,00 |
| 11.09.2025 | 15,68 | 15,71 | 15,47 | 15,52 | -0,32% | 40.195,00 |
| 10.09.2025 | 15,38 | 15,64 | 15,35 | 15,57 | 1,04% | 46.340,00 |
| 09.09.2025 | 15,58 | 15,63 | 15,37 | 15,41 | -1,41% | 66.420,00 |
| 08.09.2025 | 15,67 | 15,68 | 15,50 | 15,63 | -0,26% | 49.016,00 |
| 05.09.2025 | 15,75 | 15,79 | 15,55 | 15,67 | -0,44% | 96.641,00 |
| 04.09.2025 | 15,69 | 15,78 | 15,66 | 15,74 | 0,45% | 66.865,00 |
| 03.09.2025 | 15,66 | 15,75 | 15,52 | 15,67 | -0,25% | 62.203,00 |
| 02.09.2025 | 15,57 | 15,75 | 15,47 | 15,71 | -0,19% | 78.505,00 |
| 29.08.2025 | 15,75 | 15,80 | 15,70 | 15,74 | 0,00% | 105.387,00 |
| 28.08.2025 | 15,75 | 15,75 | 15,71 | 15,74 | 0,00% | 71.689,00 |
| 27.08.2025 | 15,64 | 15,76 | 15,64 | 15,74 | 0,32% | 121.911,00 |
| 26.08.2025 | 15,74 | 15,79 | 15,67 | 15,69 | 0,06% | 101.339,00 |
| 25.08.2025 | 15,47 | 15,73 | 15,47 | 15,68 | 1,82% | 63.136,00 |
| 22.08.2025 | 14,77 | 15,50 | 14,77 | 15,40 | 4,19% | 102.961,00 |
| 21.08.2025 | 14,87 | 14,90 | 14,76 | 14,78 | -0,81% | 21.687,00 |
| 20.08.2025 | 14,85 | 14,99 | 14,82 | 14,90 | 0,27% | 46.113,00 |
| 19.08.2025 | 14,96 | 15,13 | 14,80 | 14,86 | -0,20% | 37.506,00 |
| 18.08.2025 | 14,92 | 14,97 | 14,69 | 14,89 | 0,34% | 39.048,00 |
| 15.08.2025 | 15,10 | 15,10 | 14,75 | 14,84 | -1,07% | 39.341,00 |
| 14.08.2025 | 15,25 | 15,25 | 14,99 | 15,00 | -1,32% | 45.046,00 |
| 13.08.2025 | 15,14 | 15,34 | 15,14 | 15,20 | 0,66% | 54.691,00 |
| 12.08.2025 | 14,35 | 15,15 | 14,35 | 15,10 | 6,11% | 56.793,00 |
| 11.08.2025 | 14,41 | 14,53 | 14,21 | 14,23 | -2,27% | 33.074,00 |
| 08.08.2025 | 14,35 | 14,61 | 14,22 | 14,56 | 2,75% | 25.106,00 |
| 07.08.2025 | 14,50 | 14,55 | 14,15 | 14,17 | -2,21% | 35.496,00 |
| 06.08.2025 | 14,50 | 14,61 | 14,45 | 14,49 | -0,28% | 18.895,00 |
| 05.08.2025 | 14,39 | 14,53 | 14,16 | 14,53 | 0,97% | 30.782,00 |
| 04.08.2025 | 14,40 | 14,95 | 14,31 | 14,39 | -0,14% | 60.169,00 |
| 01.08.2025 | 14,50 | 14,58 | 14,31 | 14,41 | -2,17% | 53.343,00 |
| 31.07.2025 | 14,69 | 14,99 | 14,60 | 14,73 | -0,67% | 43.769,00 |
| 30.07.2025 | 14,88 | 15,47 | 14,73 | 14,83 | -0,27% | 70.309,00 |
| 29.07.2025 | 14,98 | 15,07 | 14,85 | 14,87 | 1,09% | 72.560,00 |
| 28.07.2025 | 14,82 | 14,97 | 14,58 | 14,71 | -1,08% | 62.127,00 |
| 25.07.2025 | 14,85 | 15,38 | 14,70 | 14,87 | 1,36% | 78.585,00 |
| 24.07.2025 | 14,75 | 14,84 | 14,44 | 14,67 | -1,21% | 57.125,00 |