33,970$
Echtzeit-Aktienkurs Meridian Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Meridian Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 33,95 | 34,02 | 33,93 | 33,97 | 0,00% | 6.422.835,00 |
| 27.01.2023 | 33,97 | 33,99 | 33,96 | 33,97 | 0,00% | 1.296.748,00 |
| 26.01.2023 | 33,97 | 33,98 | 33,96 | 33,97 | 0,06% | 2.039.919,00 |
| 25.01.2023 | 33,75 | 33,97 | 33,71 | 33,95 | 0,56% | 2.225.178,00 |
| 24.01.2023 | 33,80 | 33,85 | 33,75 | 33,76 | -0,30% | 416.761,00 |
| 23.01.2023 | 33,71 | 33,89 | 33,69 | 33,86 | 0,36% | 523.385,00 |
| 20.01.2023 | 33,75 | 33,75 | 33,69 | 33,74 | 0,27% | 382.071,00 |
| 19.01.2023 | 33,76 | 33,76 | 33,56 | 33,65 | -0,12% | 378.648,00 |
| 18.01.2023 | 33,72 | 33,73 | 33,68 | 33,69 | 0,06% | 338.349,00 |
| 17.01.2023 | 33,74 | 33,81 | 33,66 | 33,67 | 0,03% | 561.358,00 |
| 13.01.2023 | 33,56 | 33,67 | 33,56 | 33,66 | 0,15% | 301.388,00 |
| 12.01.2023 | 33,60 | 33,63 | 33,53 | 33,61 | 0,09% | 531.317,00 |
| 11.01.2023 | 33,58 | 33,67 | 33,56 | 33,58 | 0,00% | 498.987,00 |
| 10.01.2023 | 33,59 | 33,61 | 33,50 | 33,58 | 0,03% | 976.238,00 |
| 09.01.2023 | 33,58 | 33,61 | 33,50 | 33,57 | 0,03% | 293.164,00 |
| 06.01.2023 | 33,43 | 33,65 | 33,40 | 33,56 | 0,39% | 362.417,00 |
| 05.01.2023 | 33,40 | 33,45 | 33,37 | 33,43 | 0,24% | 216.037,00 |
| 04.01.2023 | 33,42 | 33,46 | 33,32 | 33,35 | -0,30% | 319.467,00 |
| 03.01.2023 | 33,25 | 33,46 | 33,20 | 33,45 | 0,72% | 417.712,00 |
| 30.12.2022 | 33,19 | 33,30 | 33,14 | 33,21 | -0,03% | 311.889,00 |
| 29.12.2022 | 33,30 | 33,30 | 33,11 | 33,22 | -0,06% | 245.379,00 |
| 28.12.2022 | 33,22 | 33,32 | 33,21 | 33,24 | -0,06% | 267.512,00 |
| 27.12.2022 | 33,13 | 33,33 | 33,13 | 33,26 | 0,18% | 218.854,00 |
| 23.12.2022 | 33,09 | 33,33 | 33,09 | 33,20 | -0,18% | 143.134,00 |
| 22.12.2022 | 33,25 | 33,31 | 33,11 | 33,26 | 0,03% | 391.626,00 |
| 21.12.2022 | 33,02 | 33,37 | 33,02 | 33,25 | 0,76% | 573.612,00 |
| 20.12.2022 | 32,90 | 33,10 | 32,88 | 33,00 | 0,00% | 689.697,00 |
| 19.12.2022 | 32,74 | 33,01 | 32,70 | 33,00 | 0,30% | 660.232,00 |
| 16.12.2022 | 33,06 | 33,06 | 32,75 | 32,90 | -0,48% | 1.635.640,00 |
| 15.12.2022 | 32,89 | 33,10 | 32,80 | 33,06 | 0,49% | 741.828,00 |
| 14.12.2022 | 32,99 | 33,22 | 32,81 | 32,90 | -0,27% | 615.860,00 |
| 13.12.2022 | 33,38 | 33,43 | 32,93 | 32,99 | -1,20% | 1.620.047,00 |
| 12.12.2022 | 33,54 | 33,65 | 33,14 | 33,39 | 7,19% | 5.187.487,00 |
| 09.12.2022 | 31,40 | 31,46 | 31,14 | 31,15 | -1,39% | 133.288,00 |
| 08.12.2022 | 31,53 | 31,70 | 31,38 | 31,59 | 0,19% | 241.444,00 |
| 07.12.2022 | 31,73 | 31,80 | 31,51 | 31,53 | -0,57% | 229.303,00 |
| 06.12.2022 | 32,00 | 32,03 | 31,55 | 31,71 | -0,91% | 206.103,00 |
| 05.12.2022 | 31,90 | 32,08 | 31,90 | 32,00 | 0,00% | 131.099,00 |
| 02.12.2022 | 31,98 | 32,20 | 31,88 | 32,00 | 0,03% | 131.149,00 |
| 01.12.2022 | 32,09 | 32,24 | 31,87 | 31,99 | -0,03% | 332.163,00 |
| 30.11.2022 | 31,80 | 32,21 | 31,59 | 32,00 | 0,50% | 303.377,00 |
| 29.11.2022 | 31,60 | 32,14 | 31,51 | 31,84 | 0,82% | 273.258,00 |
| 28.11.2022 | 31,82 | 32,08 | 31,55 | 31,58 | -1,07% | 186.491,00 |
| 25.11.2022 | 31,90 | 32,19 | 31,86 | 31,92 | -0,19% | 66.044,00 |
| 23.11.2022 | 31,80 | 32,00 | 31,72 | 31,98 | 0,66% | 131.689,00 |
| 22.11.2022 | 32,18 | 32,25 | 31,62 | 31,77 | -0,72% | 390.109,00 |
| 21.11.2022 | 32,00 | 32,21 | 31,95 | 32,00 | -0,09% | 634.456,00 |
| 18.11.2022 | 32,10 | 32,10 | 31,83 | 32,03 | 0,34% | 613.257,00 |
| 17.11.2022 | 31,77 | 31,95 | 31,68 | 31,92 | 0,54% | 121.185,00 |
| 16.11.2022 | 31,92 | 31,98 | 31,73 | 31,75 | -0,25% | 152.144,00 |
| 15.11.2022 | 31,96 | 32,00 | 31,75 | 31,83 | 0,25% | 144.147,00 |
| 14.11.2022 | 31,92 | 32,00 | 31,75 | 31,75 | -0,25% | 164.720,00 |
| 11.11.2022 | 31,91 | 32,08 | 31,69 | 31,83 | -0,53% | 163.186,00 |
| 10.11.2022 | 32,29 | 32,29 | 31,90 | 32,00 | 0,47% | 207.470,00 |
| 09.11.2022 | 31,76 | 31,92 | 31,75 | 31,85 | 0,31% | 144.580,00 |
| 08.11.2022 | 31,90 | 32,00 | 31,65 | 31,75 | -0,63% | 364.299,00 |
| 07.11.2022 | 32,14 | 32,20 | 31,85 | 31,95 | -0,19% | 318.840,00 |
| 04.11.2022 | 32,07 | 32,16 | 31,98 | 32,01 | -0,09% | 277.634,00 |
| 03.11.2022 | 32,00 | 32,20 | 31,96 | 32,04 | 0,12% | 205.756,00 |
| 02.11.2022 | 32,02 | 32,39 | 31,99 | 32,00 | 0,00% | 409.520,00 |
| 01.11.2022 | 32,01 | 32,43 | 31,95 | 32,00 | 0,09% | 471.699,00 |
| 31.10.2022 | 32,06 | 32,20 | 31,90 | 31,97 | -0,12% | 288.564,00 |
| 28.10.2022 | 32,41 | 32,46 | 31,96 | 32,01 | -0,84% | 239.968,00 |
| 27.10.2022 | 32,25 | 32,44 | 32,02 | 32,28 | 0,56% | 530.087,00 |
| 26.10.2022 | 32,52 | 32,52 | 32,02 | 32,10 | -1,05% | 242.604,00 |
| 25.10.2022 | 32,09 | 32,56 | 32,09 | 32,44 | 1,41% | 199.102,00 |
| 24.10.2022 | 32,05 | 32,30 | 31,89 | 31,99 | 0,03% | 225.570,00 |
| 21.10.2022 | 32,37 | 32,37 | 31,81 | 31,98 | -0,81% | 200.835,00 |
| 20.10.2022 | 31,97 | 32,29 | 31,85 | 32,24 | 0,78% | 262.930,00 |
| 19.10.2022 | 31,96 | 32,07 | 31,90 | 31,99 | -0,25% | 196.812,00 |
| 18.10.2022 | 32,50 | 32,80 | 31,97 | 32,07 | -1,14% | 265.408,00 |
| 17.10.2022 | 32,29 | 32,54 | 32,26 | 32,44 | 1,34% | 419.928,00 |
| 14.10.2022 | 32,34 | 32,39 | 31,89 | 32,01 | -0,40% | 264.171,00 |
| 13.10.2022 | 31,62 | 32,53 | 31,52 | 32,14 | 0,82% | 340.108,00 |
| 12.10.2022 | 32,15 | 32,15 | 31,78 | 31,88 | -0,34% | 257.690,00 |
| 11.10.2022 | 31,83 | 32,07 | 31,76 | 31,99 | 0,28% | 325.745,00 |
| 10.10.2022 | 31,83 | 32,17 | 31,80 | 31,90 | 0,38% | 284.312,00 |
| 07.10.2022 | 31,85 | 32,20 | 31,72 | 31,78 | -0,53% | 221.955,00 |
| 06.10.2022 | 31,81 | 32,07 | 31,77 | 31,95 | 0,06% | 139.920,00 |
| 05.10.2022 | 32,25 | 32,39 | 31,89 | 31,93 | -1,75% | 236.027,00 |
| 04.10.2022 | 32,07 | 32,72 | 32,07 | 32,50 | 1,59% | 520.882,00 |
| 03.10.2022 | 31,74 | 32,14 | 31,32 | 31,99 | 1,46% | 357.153,00 |
| 30.09.2022 | 31,99 | 32,08 | 31,51 | 31,53 | -1,19% | 349.200,00 |
| 29.09.2022 | 31,90 | 32,00 | 31,71 | 31,91 | 0,03% | 329.595,00 |
| 28.09.2022 | 31,71 | 32,02 | 31,17 | 31,90 | 0,85% | 243.901,00 |
| 27.09.2022 | 31,83 | 31,95 | 31,51 | 31,63 | -0,38% | 289.417,00 |
| 26.09.2022 | 31,81 | 32,07 | 31,65 | 31,75 | -0,66% | 338.800,00 |
| 23.09.2022 | 31,83 | 32,00 | 31,71 | 31,96 | -0,16% | 240.295,00 |
| 22.09.2022 | 31,95 | 32,10 | 31,73 | 32,01 | -0,03% | 233.466,00 |
| 21.09.2022 | 32,00 | 32,39 | 31,84 | 32,02 | 0,06% | 329.156,00 |
| 20.09.2022 | 31,98 | 32,21 | 31,92 | 32,00 | -0,19% | 571.254,00 |
| 19.09.2022 | 31,95 | 32,22 | 31,85 | 32,06 | -0,25% | 296.670,00 |
| 16.09.2022 | 32,05 | 32,14 | 31,70 | 32,14 | 0,09% | 485.795,00 |
| 15.09.2022 | 32,34 | 32,52 | 31,93 | 32,11 | -0,40% | 424.219,00 |
| 14.09.2022 | 33,25 | 33,31 | 32,20 | 32,24 | -2,60% | 736.963,00 |
| 13.09.2022 | 32,16 | 33,14 | 32,16 | 33,10 | 1,88% | 282.597,00 |
| 12.09.2022 | 32,05 | 32,77 | 32,05 | 32,49 | 1,50% | 440.057,00 |
| 09.09.2022 | 32,11 | 32,21 | 31,94 | 32,01 | 0,09% | 355.126,00 |
| 08.09.2022 | 31,95 | 32,08 | 31,62 | 31,98 | 0,09% | 276.589,00 |
| 07.09.2022 | 32,08 | 32,10 | 31,92 | 31,95 | -0,13% | 487.884,00 |