Echtzeit-Aktienkurs Meridian Bioscience
Bid:
Ask:
Aktienkurse zur Meridian Bioscience Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,06 | 21,09 | 21,01 | 21,09 | -3,12% | - |
| 25.02.2021 | 21,89 | 22,44 | 21,31 | 21,77 | -1,69% | - |
| 24.02.2021 | 21,82 | 22,45 | 21,59 | 22,14 | 4,11% | - |
| 23.02.2021 | 22,11 | 22,44 | 20,84 | 21,27 | -7,72% | - |
| 22.02.2021 | 23,47 | 23,91 | 22,99 | 23,05 | -4,34% | - |
| 19.02.2021 | 24,76 | 24,91 | 23,96 | 24,09 | -10,33% | - |
| 18.02.2021 | 26,10 | 27,26 | 25,92 | 26,87 | -0,20% | - |
| 17.02.2021 | 26,97 | 26,97 | 26,87 | 26,92 | 2,98% | - |
| 16.02.2021 | 26,95 | 27,26 | 0,00 | 26,14 | -12,52% | - |
| 12.02.2021 | 29,98 | 30,12 | 29,40 | 29,88 | 0,29% | - |
| 11.02.2021 | 29,28 | 30,02 | 28,56 | 29,80 | 8,50% | - |
| 10.02.2021 | 27,49 | 28,36 | 26,87 | 27,46 | -1,24% | - |
| 09.02.2021 | 28,89 | 29,04 | 27,58 | 27,81 | -3,22% | - |
| 08.02.2021 | 29,10 | 29,59 | 27,42 | 28,73 | -0,64% | - |
| 05.02.2021 | 27,65 | 29,23 | 26,33 | 28,92 | 23,49% | - |
| 04.02.2021 | 23,28 | 23,78 | 23,02 | 23,42 | 0,43% | - |
| 03.02.2021 | 22,57 | 23,40 | 22,35 | 23,32 | 2,39% | - |
| 02.02.2021 | 22,53 | 23,07 | 22,53 | 22,77 | -1,60% | - |
| 01.02.2021 | 22,93 | 23,57 | 22,74 | 23,14 | 4,71% | - |
| 29.01.2021 | 22,75 | 22,88 | 21,75 | 22,10 | 1,84% | - |
| 28.01.2021 | 21,87 | 22,01 | 21,42 | 21,70 | 1,78% | - |
| 27.01.2021 | 21,64 | 21,95 | 21,06 | 21,32 | -3,77% | - |
| 26.01.2021 | 22,16 | 22,22 | 22,15 | 22,16 | -3,25% | - |
| 25.01.2021 | 23,26 | 23,30 | 22,42 | 22,90 | -0,50% | - |
| 22.01.2021 | 22,42 | 23,04 | 22,31 | 23,02 | 1,70% | - |
| 21.01.2021 | 22,63 | 22,63 | 22,63 | 22,63 | -1,09% | - |
| 20.01.2021 | 22,99 | 23,05 | 22,12 | 22,88 | 0,15% | - |
| 19.01.2021 | 22,79 | 22,98 | 22,30 | 22,85 | 6,06% | - |
| 15.01.2021 | 21,59 | 21,86 | 0,00 | 21,54 | -2,67% | - |
| 14.01.2021 | 22,59 | 22,59 | 21,97 | 22,13 | 1,49% | - |
| 13.01.2021 | 22,40 | 22,57 | 21,69 | 21,81 | -2,94% | - |
| 12.01.2021 | 22,19 | 22,60 | 22,12 | 22,47 | 2,16% | - |
| 11.01.2021 | 22,07 | 22,26 | 21,43 | 21,99 | 1,43% | - |
| 08.01.2021 | 22,21 | 22,27 | 21,12 | 21,68 | 2,90% | - |
| 07.01.2021 | 22,20 | 22,43 | 20,82 | 21,07 | -1,40% | - |
| 06.01.2021 | 21,07 | 21,67 | 20,95 | 21,37 | 5,40% | - |
| 05.01.2021 | 19,67 | 20,53 | 19,64 | 20,28 | 2,42% | - |
| 04.01.2021 | 19,30 | 19,86 | 18,77 | 19,80 | 5,60% | - |
| 31.12.2020 | 18,93 | 19,14 | 18,65 | 18,75 | -3,87% | - |
| 30.12.2020 | 19,57 | 19,60 | 19,26 | 19,50 | 1,77% | - |
| 29.12.2020 | 19,33 | 19,45 | 18,58 | 19,16 | -3,52% | - |
| 28.12.2020 | 20,55 | 20,81 | 19,77 | 19,86 | -4,52% | - |
| 24.12.2020 | 21,15 | 21,42 | 20,24 | 20,80 | -0,83% | - |
| 23.12.2020 | 20,84 | 21,09 | 20,64 | 20,98 | -0,76% | - |
| 22.12.2020 | 21,18 | 21,18 | 20,64 | 21,14 | -2,51% | - |
| 21.12.2020 | 20,64 | 21,77 | 20,63 | 21,68 | 4,91% | - |
| 18.12.2020 | 20,82 | 21,18 | 20,28 | 20,67 | 2,73% | - |
| 17.12.2020 | 19,75 | 20,23 | 19,72 | 20,12 | 3,66% | - |
| 16.12.2020 | 19,70 | 19,96 | 18,94 | 19,41 | -3,10% | - |
| 15.12.2020 | 19,02 | 20,06 | 19,01 | 20,03 | 3,70% | - |
| 14.12.2020 | 18,90 | 20,98 | 18,87 | 19,31 | -1,23% | - |
| 11.12.2020 | 20,26 | 20,27 | 19,28 | 19,55 | -0,10% | - |
| 10.12.2020 | 19,17 | 19,67 | 19,00 | 19,57 | 5,53% | - |
| 09.12.2020 | 18,82 | 19,06 | 18,33 | 18,55 | -5,04% | - |
| 08.12.2020 | 18,63 | 19,53 | 18,22 | 19,53 | 1,61% | - |
| 07.12.2020 | 18,98 | 19,83 | 18,71 | 19,22 | 4,60% | - |
| 04.12.2020 | 18,10 | 19,82 | 18,10 | 18,38 | 0,96% | - |
| 03.12.2020 | 18,93 | 19,22 | 16,73 | 18,20 | -2,93% | - |
| 02.12.2020 | 18,89 | 19,33 | 18,52 | 18,75 | -1,32% | - |
| 01.12.2020 | 19,03 | 19,16 | 18,73 | 19,00 | 0,58% | - |
| 30.11.2020 | 18,53 | 19,03 | 18,29 | 18,89 | 2,25% | - |
| 27.11.2020 | 18,45 | 19,00 | 18,38 | 18,48 | 5,12% | - |
| 25.11.2020 | 17,66 | 17,87 | 17,44 | 17,58 | 1,59% | - |
| 24.11.2020 | 17,08 | 17,43 | 16,69 | 17,30 | -1,82% | - |
| 23.11.2020 | 18,20 | 18,25 | 17,44 | 17,62 | -7,48% | - |
| 20.11.2020 | 18,91 | 19,49 | 18,79 | 19,05 | 1,20% | - |
| 19.11.2020 | 18,61 | 19,05 | 18,46 | 18,82 | 1,67% | - |
| 18.11.2020 | 18,13 | 18,67 | 18,03 | 18,51 | -2,73% | - |
| 17.11.2020 | 18,27 | 19,04 | 18,01 | 19,03 | 5,52% | - |
| 16.11.2020 | 17,57 | 18,13 | 17,44 | 18,04 | 6,43% | - |
| 13.11.2020 | 17,84 | 17,91 | 16,82 | 16,95 | 4,83% | - |
| 12.11.2020 | 16,62 | 16,79 | 15,92 | 16,17 | -2,74% | - |
| 11.11.2020 | 16,63 | 17,05 | 16,14 | 16,62 | 4,76% | - |
| 10.11.2020 | 16,00 | 16,15 | 15,44 | 15,87 | 1,24% | - |
| 09.11.2020 | 16,67 | 16,98 | 15,67 | 15,67 | -16,05% | - |
| 06.11.2020 | 18,13 | 18,85 | 18,13 | 18,67 | 0,67% | - |
| 05.11.2020 | 17,99 | 18,62 | 17,77 | 18,54 | 2,46% | - |
| 04.11.2020 | 18,72 | 18,75 | 17,84 | 18,10 | -1,82% | - |
| 03.11.2020 | 17,94 | 18,69 | 17,85 | 18,43 | 5,40% | - |
| 02.11.2020 | 17,84 | 17,90 | 17,29 | 17,49 | 2,01% | - |
| 30.10.2020 | 18,72 | 18,79 | 16,95 | 17,14 | -11,81% | - |
| 29.10.2020 | 19,47 | 19,92 | 19,19 | 19,44 | -1,64% | - |
| 28.10.2020 | 19,18 | 20,12 | 19,11 | 19,76 | 3,84% | - |
| 27.10.2020 | 19,34 | 19,46 | 18,72 | 19,03 | -0,16% | - |
| 26.10.2020 | 18,47 | 19,23 | 18,31 | 19,06 | 2,89% | - |
| 23.10.2020 | 18,10 | 18,53 | 17,98 | 18,53 | 3,46% | - |
| 22.10.2020 | 17,89 | 18,42 | 17,73 | 17,91 | -0,83% | - |
| 21.10.2020 | 18,03 | 18,06 | 17,41 | 18,06 | -0,33% | - |
| 20.10.2020 | 18,27 | 18,27 | 17,75 | 18,12 | -0,06% | - |
| 19.10.2020 | 18,23 | 18,64 | 18,04 | 18,13 | 0,08% | - |
| 16.10.2020 | 19,24 | 19,35 | 17,85 | 18,11 | -4,98% | - |
| 15.10.2020 | 19,22 | 19,58 | 19,06 | 19,06 | -2,08% | - |
| 14.10.2020 | 19,65 | 19,86 | 19,15 | 19,47 | -1,07% | - |
| 13.10.2020 | 19,57 | 19,80 | 19,18 | 19,68 | 1,71% | - |
| 12.10.2020 | 18,90 | 19,38 | 18,78 | 19,35 | 2,71% | - |
| 09.10.2020 | 18,91 | 19,16 | 18,38 | 18,84 | 1,32% | - |
| 08.10.2020 | 18,57 | 18,84 | 18,31 | 18,59 | -0,38% | - |
| 07.10.2020 | 18,92 | 19,22 | 18,51 | 18,66 | 2,47% | - |
| 06.10.2020 | 0,00 | 18,70 | 0,00 | 18,21 | 0,36% | - |
| 05.10.2020 | 17,73 | 18,28 | 17,40 | 18,15 | 5,46% | - |