33,970$
Echtzeit-Aktienkurs Meridian Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Meridian Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.12.2025 | 2,36 | 2,50 | 2,35 | 2,44 | 3,39% | 221.804,00 |
| 24.12.2025 | 2,36 | 2,42 | 2,28 | 2,36 | -0,84% | 193.824,00 |
| 23.12.2025 | 2,53 | 2,60 | 2,37 | 2,38 | -5,56% | 423.734,00 |
| 22.12.2025 | 2,70 | 2,75 | 2,49 | 2,52 | -6,32% | 304.276,00 |
| 19.12.2025 | 2,88 | 2,99 | 2,57 | 2,69 | -5,94% | 504.629,00 |
| 18.12.2025 | 2,96 | 3,00 | 2,76 | 2,86 | 1,06% | 196.908,00 |
| 17.12.2025 | 3,16 | 3,17 | 2,83 | 2,83 | -11,56% | 341.896,00 |
| 16.12.2025 | 2,65 | 3,28 | 2,65 | 3,20 | 22,14% | 766.897,00 |
| 15.12.2025 | 2,85 | 2,94 | 2,59 | 2,62 | -9,03% | 467.441,00 |
| 12.12.2025 | 3,06 | 3,20 | 2,77 | 2,88 | 13,39% | 3.724.026,00 |
| 11.12.2025 | 2,61 | 2,66 | 2,37 | 2,54 | -4,51% | 496.064,00 |
| 10.12.2025 | 2,71 | 2,73 | 2,56 | 2,66 | -3,27% | 164.911,00 |
| 09.12.2025 | 2,57 | 2,78 | 2,47 | 2,75 | 8,27% | 245.947,00 |
| 08.12.2025 | 2,51 | 2,59 | 2,45 | 2,54 | 1,60% | 139.646,00 |
| 05.12.2025 | 2,64 | 2,65 | 2,48 | 2,50 | -6,02% | 170.987,00 |
| 04.12.2025 | 2,60 | 2,67 | 2,51 | 2,66 | 1,14% | 140.622,00 |
| 03.12.2025 | 2,55 | 2,66 | 2,44 | 2,63 | 4,78% | 172.572,00 |
| 02.12.2025 | 2,41 | 2,59 | 2,41 | 2,51 | 6,36% | 250.225,00 |
| 01.12.2025 | 2,50 | 2,51 | 2,35 | 2,36 | -10,27% | 206.070,00 |
| 28.11.2025 | 2,59 | 2,79 | 2,57 | 2,63 | 3,54% | 145.207,00 |
| 26.11.2025 | 2,50 | 2,64 | 2,45 | 2,54 | 3,67% | 224.569,00 |
| 25.11.2025 | 2,37 | 2,57 | 2,32 | 2,45 | 0,82% | 373.570,00 |
| 24.11.2025 | 2,27 | 2,50 | 2,25 | 2,43 | 7,52% | 480.779,00 |
| 21.11.2025 | 2,12 | 2,30 | 2,07 | 2,26 | 8,65% | 336.134,00 |
| 20.11.2025 | 2,30 | 2,43 | 2,05 | 2,08 | -9,17% | 645.413,00 |
| 19.11.2025 | 2,58 | 2,64 | 2,25 | 2,29 | -11,24% | 428.610,00 |
| 18.11.2025 | 2,59 | 2,65 | 2,48 | 2,58 | 1,57% | 566.843,00 |
| 17.11.2025 | 3,04 | 3,09 | 2,40 | 2,54 | -17,53% | 888.989,00 |
| 14.11.2025 | 3,10 | 3,28 | 3,04 | 3,08 | -2,84% | 257.391,00 |
| 13.11.2025 | 3,29 | 3,34 | 3,06 | 3,17 | -5,93% | 374.007,00 |
| 12.11.2025 | 3,16 | 3,40 | 3,05 | 3,37 | 8,71% | 592.336,00 |
| 11.11.2025 | 3,46 | 3,50 | 3,02 | 3,10 | -13,65% | 403.121,00 |
| 10.11.2025 | 3,38 | 3,64 | 3,28 | 3,59 | 11,84% | 344.240,00 |
| 07.11.2025 | 3,08 | 3,45 | 3,04 | 3,21 | 1,26% | 698.241,00 |
| 06.11.2025 | 3,17 | 3,39 | 2,96 | 3,17 | 2,92% | 707.382,00 |