33,970$
Echtzeit-Aktienkurs MERIDIAN BIO
Bid:
Ask:
Aktienkurse zur MERIDIAN BIO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,51 | 5,36 | 4,47 | 5,14 | 16,03% | 3.539.296,00 |
| 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 |
| 06.05.2026 | 3,35 | 3,35 | 3,10 | 3,11 | -6,04% | 639.079,00 |
| 05.05.2026 | 3,01 | 3,35 | 2,92 | 3,31 | 13,75% | 1.155.326,00 |
| 04.05.2026 | 3,11 | 3,14 | 2,85 | 2,91 | -8,78% | 656.595,00 |
| 01.05.2026 | 3,25 | 3,37 | 3,05 | 3,19 | -3,92% | 735.165,00 |
| 30.04.2026 | 3,07 | 3,48 | 3,02 | 3,32 | 7,44% | 771.282,00 |
| 29.04.2026 | 3,20 | 3,27 | 2,88 | 3,09 | -1,59% | 638.777,00 |
| 28.04.2026 | 3,40 | 3,40 | 3,12 | 3,14 | -7,65% | 523.841,00 |
| 27.04.2026 | 3,55 | 3,56 | 3,03 | 3,40 | -2,30% | 1.634.857,00 |
| 24.04.2026 | 3,78 | 4,27 | 3,25 | 3,48 | -0,29% | 4.238.956,00 |
| 23.04.2026 | 3,02 | 3,70 | 2,93 | 3,49 | 16,72% | 3.671.840,00 |
| 22.04.2026 | 2,83 | 3,01 | 2,70 | 2,99 | 9,93% | 2.031.567,00 |
| 21.04.2026 | 3,10 | 3,37 | 2,70 | 2,72 | -12,54% | 2.531.254,00 |
| 20.04.2026 | 3,10 | 3,23 | 3,02 | 3,11 | -2,81% | 294.273,00 |
| 17.04.2026 | 3,08 | 3,50 | 3,06 | 3,20 | 13,48% | 1.315.547,00 |
| 16.04.2026 | 2,67 | 2,84 | 2,60 | 2,82 | 5,62% | 291.628,00 |
| 15.04.2026 | 2,68 | 2,71 | 2,53 | 2,67 | -0,37% | 193.703,00 |
| 14.04.2026 | 2,57 | 2,74 | 2,46 | 2,68 | 5,10% | 262.941,00 |
| 13.04.2026 | 2,50 | 2,66 | 2,42 | 2,55 | 6,25% | 269.182,00 |
| 10.04.2026 | 2,43 | 2,54 | 2,37 | 2,40 | -1,23% | 157.843,00 |
| 09.04.2026 | 2,33 | 2,54 | 2,30 | 2,43 | 4,29% | 173.188,00 |
| 08.04.2026 | 2,52 | 2,57 | 2,33 | 2,33 | -2,92% | 256.654,00 |
| 07.04.2026 | 2,22 | 2,52 | 2,15 | 2,40 | 12,68% | 642.026,00 |
| 06.04.2026 | 2,11 | 2,20 | 2,08 | 2,13 | 1,43% | 173.531,00 |
| 02.04.2026 | 2,04 | 2,13 | 1,97 | 2,10 | 0,96% | 269.682,00 |
| 01.04.2026 | 2,35 | 2,39 | 2,06 | 2,08 | -9,57% | 543.106,00 |
| 31.03.2026 | 2,33 | 2,44 | 2,21 | 2,30 | 2,22% | 386.431,00 |
| 30.03.2026 | 2,50 | 2,57 | 2,20 | 2,25 | -10,71% | 450.256,00 |
| 27.03.2026 | 2,64 | 2,80 | 2,43 | 2,52 | -5,97% | 447.251,00 |
| 26.03.2026 | 2,74 | 2,95 | 2,60 | 2,68 | -6,29% | 736.589,00 |
| 25.03.2026 | 2,40 | 3,08 | 2,37 | 2,86 | 32,41% | 3.410.775,00 |
| 24.03.2026 | 2,37 | 2,65 | 2,16 | 2,16 | -7,69% | 622.757,00 |
| 23.03.2026 | 2,33 | 2,53 | 2,29 | 2,34 | 4,46% | 363.990,00 |
| 20.03.2026 | 2,35 | 2,50 | 2,24 | 2,24 | -5,49% | 310.535,00 |
| 19.03.2026 | 2,48 | 2,50 | 2,20 | 2,37 | -2,87% | 312.198,00 |
| 18.03.2026 | 2,23 | 2,69 | 2,20 | 2,44 | 18,45% | 1.555.717,00 |
| 17.03.2026 | 1,89 | 2,35 | 1,89 | 2,06 | 8,99% | 707.351,00 |
| 16.03.2026 | 1,86 | 1,95 | 1,69 | 1,89 | -8,70% | 522.342,00 |
| 13.03.2026 | 1,96 | 2,16 | 1,91 | 2,07 | 10,70% | 608.424,00 |
| 12.03.2026 | 1,91 | 1,99 | 1,85 | 1,87 | -4,59% | 215.547,00 |
| 11.03.2026 | 1,96 | 2,10 | 1,90 | 1,96 | 1,03% | 349.311,00 |
| 10.03.2026 | 1,98 | 2,04 | 1,87 | 1,94 | 3,19% | 395.748,00 |
| 09.03.2026 | 1,98 | 2,12 | 1,83 | 1,88 | -6,00% | 794.844,00 |
| 06.03.2026 | 2,08 | 2,17 | 2,00 | 2,00 | -3,85% | 222.579,00 |
| 05.03.2026 | 2,08 | 2,25 | 2,02 | 2,08 | -2,80% | 260.077,00 |
| 04.03.2026 | 2,15 | 2,20 | 2,01 | 2,14 | -0,93% | 440.318,00 |
| 03.03.2026 | 2,28 | 2,30 | 2,12 | 2,16 | -8,09% | 455.896,00 |
| 02.03.2026 | 2,32 | 2,47 | 2,25 | 2,35 | -0,42% | 489.226,00 |
| 27.02.2026 | 2,38 | 2,68 | 2,34 | 2,36 | -0,84% | 551.500,00 |
| 26.02.2026 | 2,75 | 2,89 | 2,25 | 2,38 | -11,85% | 928.132,00 |
| 25.02.2026 | 2,63 | 2,79 | 2,61 | 2,70 | 3,45% | 492.590,00 |
| 24.02.2026 | 2,65 | 2,89 | 2,52 | 2,61 | 1,56% | 1.134.954,00 |
| 23.02.2026 | 2,32 | 2,95 | 2,31 | 2,57 | 8,44% | 2.132.660,00 |
| 20.02.2026 | 2,41 | 2,44 | 2,11 | 2,37 | -3,27% | 1.035.721,00 |
| 19.02.2026 | 2,71 | 2,82 | 2,36 | 2,45 | -13,43% | 1.583.162,00 |
| 18.02.2026 | 2,73 | 3,35 | 2,54 | 2,83 | 15,98% | 3.956.598,00 |
| 17.02.2026 | 2,19 | 2,87 | 2,05 | 2,44 | 15,64% | 3.975.865,00 |
| 13.02.2026 | 1,49 | 2,22 | 1,49 | 2,11 | 48,59% | 7.209.433,00 |
| 12.02.2026 | 1,35 | 1,58 | 1,24 | 1,42 | 7,58% | 2.131.413,00 |
| 11.02.2026 | 1,33 | 1,34 | 1,23 | 1,32 | -1,49% | 168.748,00 |
| 10.02.2026 | 1,41 | 1,43 | 1,30 | 1,34 | -5,63% | 352.273,00 |
| 09.02.2026 | 1,44 | 1,49 | 1,31 | 1,42 | -1,39% | 333.586,00 |
| 06.02.2026 | 1,31 | 1,49 | 1,27 | 1,44 | 19,01% | 628.265,00 |
| 05.02.2026 | 1,60 | 1,65 | 1,20 | 1,21 | -25,77% | 975.979,00 |
| 04.02.2026 | 1,76 | 1,80 | 1,52 | 1,63 | -5,23% | 3.723.981,00 |
| 03.02.2026 | 1,90 | 1,90 | 1,60 | 1,72 | -4,18% | 453.948,00 |
| 02.02.2026 | 2,02 | 2,03 | 1,77 | 1,80 | -12,86% | 409.925,00 |
| 30.01.2026 | 2,04 | 2,11 | 2,02 | 2,06 | 0,00% | 223.437,00 |
| 29.01.2026 | 2,18 | 2,25 | 2,00 | 2,06 | -7,62% | 431.689,00 |
| 28.01.2026 | 2,25 | 2,28 | 2,17 | 2,23 | -0,89% | 172.383,00 |
| 27.01.2026 | 2,24 | 2,28 | 2,13 | 2,25 | 0,45% | 255.381,00 |
| 26.01.2026 | 2,29 | 2,35 | 2,22 | 2,24 | -2,18% | 155.124,00 |
| 23.01.2026 | 2,34 | 2,41 | 2,23 | 2,29 | -3,98% | 162.158,00 |
| 22.01.2026 | 2,19 | 2,50 | 2,12 | 2,39 | 1,06% | 1.950.680,00 |
| 21.01.2026 | 2,32 | 2,42 | 2,31 | 2,36 | 1,72% | 189.294,00 |
| 20.01.2026 | 2,50 | 2,54 | 2,32 | 2,32 | -10,77% | 378.159,00 |
| 16.01.2026 | 2,74 | 2,84 | 2,46 | 2,60 | -4,41% | 597.115,00 |
| 15.01.2026 | 2,93 | 2,96 | 2,71 | 2,72 | -8,72% | 227.640,00 |
| 14.01.2026 | 2,72 | 3,00 | 2,66 | 2,98 | 9,56% | 292.712,00 |
| 13.01.2026 | 2,67 | 2,81 | 2,66 | 2,72 | 1,12% | 180.878,00 |
| 12.01.2026 | 2,53 | 2,74 | 2,47 | 2,69 | 5,91% | 284.056,00 |
| 09.01.2026 | 2,63 | 2,72 | 2,49 | 2,54 | -0,78% | 226.119,00 |
| 08.01.2026 | 2,48 | 2,62 | 2,43 | 2,56 | 1,99% | 172.568,00 |
| 07.01.2026 | 2,58 | 2,65 | 2,49 | 2,51 | -5,64% | 256.198,00 |
| 06.01.2026 | 2,69 | 2,71 | 2,54 | 2,66 | -1,85% | 314.161,00 |
| 05.01.2026 | 2,47 | 2,75 | 2,42 | 2,71 | 10,61% | 482.913,00 |
| 02.01.2026 | 2,36 | 2,48 | 2,32 | 2,45 | 8,17% | 351.054,00 |
| 31.12.2025 | 2,31 | 2,41 | 2,25 | 2,27 | -4,03% | 386.509,00 |
| 30.12.2025 | 2,72 | 2,75 | 2,32 | 2,36 | -11,28% | 1.286.689,00 |
| 29.12.2025 | 2,45 | 2,80 | 2,45 | 2,66 | 9,02% | 694.204,00 |