33,970$
Echtzeit-Aktienkurs MERIDIAN BIO
Bid:
Ask:
Aktienkurse zur MERIDIAN BIO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 3,97 | 4,01 | 3,63 | 3,68 | -6,60% | 756.938,00 |
| 28.09.2026 | 4,06 | 4,14 | 3,91 | 3,94 | -4,37% | 379.722,00 |
| 25.09.2026 | 4,12 | 4,19 | 3,98 | 4,12 | 1,35% | 319.109,00 |
| 24.09.2026 | 3,91 | 4,09 | 3,83 | 4,07 | 5,31% | 396.437,00 |
| 23.09.2026 | 3,85 | 4,11 | 3,75 | 3,86 | 0,26% | 317.195,00 |
| 22.09.2026 | 3,84 | 4,05 | 3,84 | 3,85 | -0,26% | 515.894,00 |
| 21.09.2026 | 3,88 | 3,98 | 3,74 | 3,86 | 0,00% | 415.530,00 |
| 18.09.2026 | 3,81 | 3,91 | 3,65 | 3,86 | 3,49% | 417.009,00 |
| 17.09.2026 | 3,83 | 3,93 | 3,71 | 3,73 | -0,53% | 149.927,00 |
| 16.09.2026 | 3,78 | 3,88 | 3,49 | 3,75 | -0,27% | 442.371,00 |
| 15.09.2026 | 3,86 | 3,96 | 3,74 | 3,76 | -3,59% | 233.945,00 |
| 14.09.2026 | 3,88 | 3,92 | 3,81 | 3,90 | -2,26% | 251.771,00 |
| 11.09.2026 | 4,11 | 4,16 | 3,96 | 3,99 | -0,75% | 219.735,00 |
| 10.09.2026 | 4,07 | 4,12 | 3,93 | 4,02 | -3,13% | 199.676,00 |
| 09.09.2026 | 4,18 | 4,33 | 4,07 | 4,15 | 1,97% | 249.764,00 |
| 08.09.2026 | 3,91 | 4,29 | 3,90 | 4,07 | 4,63% | 317.662,00 |
| 04.09.2026 | 3,81 | 3,92 | 3,80 | 3,89 | -0,77% | 201.033,00 |
| 03.09.2026 | 3,90 | 3,94 | 3,76 | 3,92 | 1,03% | 619.355,00 |
| 02.09.2026 | 3,80 | 3,96 | 3,73 | 3,88 | 1,84% | 271.156,00 |
| 01.09.2026 | 4,01 | 4,01 | 3,77 | 3,81 | -6,39% | 256.033,00 |
| 31.08.2026 | 4,07 | 4,14 | 4,00 | 4,07 | 0,25% | 171.518,00 |
| 28.08.2026 | 4,28 | 4,37 | 4,04 | 4,06 | -5,14% | 220.544,00 |
| 27.08.2026 | 4,24 | 4,38 | 4,24 | 4,28 | 1,78% | 363.849,00 |
| 26.08.2026 | 4,20 | 4,30 | 4,08 | 4,21 | 0,84% | 399.719,00 |
| 25.08.2026 | 4,35 | 4,50 | 4,16 | 4,17 | -4,14% | 338.433,00 |
| 24.08.2026 | 4,32 | 4,43 | 4,13 | 4,35 | -0,23% | 362.653,00 |
| 21.08.2026 | 4,26 | 4,38 | 4,18 | 4,36 | 3,56% | 286.355,00 |
| 20.08.2026 | 4,35 | 4,42 | 4,11 | 4,21 | -3,44% | 434.121,00 |
| 19.08.2026 | 4,41 | 4,52 | 4,21 | 4,36 | -0,91% | 278.248,00 |
| 18.08.2026 | 4,73 | 4,82 | 4,38 | 4,40 | -10,20% | 569.374,00 |
| 17.08.2026 | 4,99 | 5,15 | 4,77 | 4,90 | 0,62% | 1.211.090,00 |
| 14.08.2026 | 4,64 | 4,95 | 4,55 | 4,87 | 6,10% | 578.511,00 |
| 13.08.2026 | 4,23 | 4,80 | 4,20 | 4,59 | 8,77% | 1.127.970,00 |
| 12.08.2026 | 4,05 | 4,27 | 4,00 | 4,22 | 4,20% | 286.015,00 |
| 11.08.2026 | 4,00 | 4,10 | 3,92 | 4,05 | 2,79% | 195.818,00 |
| 10.08.2026 | 4,01 | 4,04 | 3,83 | 3,94 | -2,48% | 308.325,00 |
| 07.08.2026 | 3,93 | 4,16 | 3,81 | 4,04 | 5,48% | 419.582,00 |
| 06.08.2026 | 3,78 | 3,98 | 3,71 | 3,83 | 1,32% | 394.902,00 |
| 05.08.2026 | 3,90 | 3,95 | 3,74 | 3,78 | -3,08% | 577.207,00 |
| 04.08.2026 | 3,77 | 3,95 | 3,65 | 3,90 | 4,56% | 486.089,00 |
| 03.08.2026 | 3,50 | 3,77 | 3,40 | 3,73 | 4,48% | 578.739,00 |
| 31.07.2026 | 3,65 | 3,78 | 3,50 | 3,57 | 0,85% | 421.541,00 |
| 30.07.2026 | 3,25 | 3,65 | 3,25 | 3,54 | 11,67% | 807.494,00 |
| 29.07.2026 | 3,88 | 4,17 | 3,16 | 3,17 | -18,30% | 1.354.194,00 |
| 28.07.2026 | 3,87 | 3,92 | 3,67 | 3,88 | -0,89% | 357.929,00 |
| 27.07.2026 | 4,26 | 4,37 | 3,74 | 3,92 | -8,31% | 557.761,00 |
| 24.07.2026 | 3,96 | 4,28 | 3,81 | 4,27 | 9,21% | 1.137.316,00 |
| 23.07.2026 | 3,84 | 3,99 | 3,74 | 3,91 | 0,26% | 1.298.417,00 |
| 22.07.2026 | 3,95 | 4,17 | 3,81 | 3,90 | -4,41% | 522.937,00 |
| 21.07.2026 | 3,79 | 4,12 | 3,70 | 4,08 | 7,65% | 925.055,00 |
| 20.07.2026 | 3,84 | 4,00 | 3,64 | 3,79 | -1,56% | 897.514,00 |
| 17.07.2026 | 3,73 | 4,01 | 3,54 | 3,85 | -1,53% | 1.090.536,00 |
| 16.07.2026 | 4,31 | 4,31 | 3,63 | 3,91 | -11,34% | 1.218.168,00 |
| 15.07.2026 | 4,78 | 4,95 | 4,38 | 4,41 | -6,37% | 754.261,00 |
| 14.07.2026 | 4,65 | 4,79 | 4,54 | 4,71 | 3,52% | 554.818,00 |
| 13.07.2026 | 4,84 | 4,97 | 4,27 | 4,55 | -13,00% | 1.384.793,00 |
| 10.07.2026 | 4,75 | 5,25 | 4,48 | 5,23 | 13,45% | 2.142.685,00 |
| 09.07.2026 | 4,55 | 4,73 | 4,40 | 4,61 | 4,54% | 549.961,00 |
| 08.07.2026 | 4,18 | 4,53 | 4,18 | 4,41 | -1,12% | 654.290,00 |
| 07.07.2026 | 4,65 | 4,69 | 4,12 | 4,46 | -7,28% | 1.199.335,00 |
| 06.07.2026 | 4,70 | 5,10 | 4,52 | 4,81 | 2,78% | 998.487,00 |
| 02.07.2026 | 4,94 | 5,09 | 4,56 | 4,68 | -5,65% | 1.040.897,00 |
| 01.07.2026 | 5,05 | 5,20 | 4,72 | 4,96 | -4,06% | 1.284.903,00 |
| 30.06.2026 | 5,35 | 5,57 | 5,02 | 5,17 | -3,18% | 1.467.163,00 |
| 29.06.2026 | 5,77 | 5,97 | 5,18 | 5,34 | -7,45% | 1.766.071,00 |
| 26.06.2026 | 5,43 | 6,22 | 5,43 | 5,77 | 2,85% | 1.465.595,00 |
| 25.06.2026 | 5,52 | 5,88 | 5,14 | 5,61 | 1,63% | 1.686.646,00 |
| 24.06.2026 | 5,68 | 5,74 | 5,25 | 5,52 | -1,43% | 998.279,00 |
| 23.06.2026 | 5,53 | 6,04 | 5,50 | 5,60 | -4,60% | 1.144.466,00 |
| 22.06.2026 | 5,51 | 6,24 | 5,35 | 5,87 | 7,71% | 1.864.355,00 |
| 18.06.2026 | 5,82 | 5,87 | 5,14 | 5,45 | -1,27% | 2.271.885,00 |
| 17.06.2026 | 5,85 | 6,00 | 5,47 | 5,52 | -3,66% | 1.555.412,00 |
| 16.06.2026 | 5,12 | 6,18 | 5,09 | 5,73 | 9,35% | 3.176.072,00 |
| 15.06.2026 | 4,98 | 5,49 | 4,62 | 5,24 | 9,85% | 2.650.897,00 |
| 12.06.2026 | 4,73 | 5,01 | 4,60 | 4,77 | 0,42% | 875.371,00 |
| 11.06.2026 | 4,72 | 4,96 | 4,37 | 4,75 | 0,21% | 1.062.066,00 |
| 10.06.2026 | 4,68 | 5,20 | 4,53 | 4,74 | -0,42% | 1.091.890,00 |
| 09.06.2026 | 4,81 | 5,10 | 4,30 | 4,76 | -0,21% | 2.137.611,00 |
| 08.06.2026 | 4,88 | 4,96 | 4,45 | 4,77 | 3,70% | 1.071.743,00 |
| 05.06.2026 | 5,51 | 5,63 | 4,36 | 4,60 | -21,37% | 2.277.970,00 |
| 04.06.2026 | 5,28 | 5,98 | 5,05 | 5,85 | 1,92% | 1.322.173,00 |
| 03.06.2026 | 6,42 | 6,67 | 5,72 | 5,74 | -9,75% | 1.970.021,00 |
| 02.06.2026 | 6,45 | 6,78 | 6,11 | 6,36 | -3,64% | 1.769.888,00 |
| 01.06.2026 | 6,00 | 6,86 | 5,85 | 6,60 | 5,77% | 2.721.948,00 |
| 29.05.2026 | 5,67 | 6,38 | 5,28 | 6,24 | 10,64% | 4.698.236,00 |
| 28.05.2026 | 4,90 | 5,69 | 4,60 | 5,64 | 13,03% | 2.720.064,00 |
| 27.05.2026 | 4,88 | 5,42 | 4,74 | 4,99 | 10,40% | 3.106.620,00 |
| 26.05.2026 | 4,75 | 4,76 | 4,17 | 4,52 | -3,21% | 2.338.805,00 |
| 22.05.2026 | 5,01 | 5,01 | 4,50 | 4,67 | -9,50% | 1.999.752,00 |
| 21.05.2026 | 4,51 | 5,36 | 4,47 | 5,16 | 16,48% | 3.556.221,00 |
| 20.05.2026 | 4,66 | 4,66 | 4,20 | 4,43 | -3,90% | 1.300.209,00 |
| 19.05.2026 | 4,70 | 4,90 | 4,30 | 4,61 | -4,36% | 1.428.738,00 |
| 18.05.2026 | 4,90 | 5,22 | 4,60 | 4,82 | 6,17% | 2.297.239,00 |
| 15.05.2026 | 4,64 | 4,68 | 4,01 | 4,54 | -7,91% | 2.917.165,00 |
| 14.05.2026 | 4,40 | 5,25 | 4,20 | 4,93 | 16,55% | 4.475.359,00 |
| 13.05.2026 | 3,27 | 4,47 | 3,17 | 4,23 | 35,14% | 5.453.300,00 |
| 12.05.2026 | 3,21 | 3,21 | 2,94 | 3,13 | -2,80% | 854.809,00 |
| 11.05.2026 | 3,03 | 3,42 | 2,97 | 3,22 | 6,62% | 1.348.929,00 |
| 08.05.2026 | 3,00 | 3,12 | 2,89 | 3,02 | 0,33% | 744.066,00 |
| 07.05.2026 | 3,12 | 3,13 | 2,95 | 3,01 | -3,22% | 887.257,00 |