20,280$
1,45%
Echtzeit-Aktienkurs Meridian Corp
Bid:
Ask:
Aktienkurse zur Meridian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 20,00 | 20,66 | 19,82 | 20,29 | 1,50% | 168.049,00 |
| 12.02.2026 | 20,24 | 20,36 | 19,76 | 19,99 | -0,45% | 81.995,00 |
| 11.02.2026 | 20,48 | 20,62 | 19,92 | 20,08 | -0,84% | 62.432,00 |
| 10.02.2026 | 20,41 | 20,66 | 20,15 | 20,25 | -0,83% | 85.099,00 |
| 09.02.2026 | 20,71 | 20,80 | 20,40 | 20,42 | -1,40% | 89.632,00 |
| 06.02.2026 | 20,57 | 20,86 | 20,50 | 20,71 | 1,55% | 169.260,00 |
| 05.02.2026 | 20,36 | 20,58 | 20,25 | 20,39 | -0,08% | 97.993,00 |
| 04.02.2026 | 20,39 | 21,03 | 20,39 | 20,41 | 0,54% | 88.559,00 |
| 03.02.2026 | 19,47 | 20,41 | 19,47 | 20,30 | 5,40% | 202.636,00 |
| 02.02.2026 | 18,95 | 19,45 | 18,95 | 19,26 | 1,74% | 98.543,00 |
| 30.01.2026 | 18,90 | 19,12 | 18,76 | 18,93 | 0,00% | 69.082,00 |
| 29.01.2026 | 18,35 | 19,02 | 18,32 | 18,93 | 3,67% | 163.631,00 |
| 28.01.2026 | 18,39 | 18,56 | 18,15 | 18,26 | -0,33% | 36.784,00 |
| 27.01.2026 | 18,25 | 18,39 | 18,24 | 18,32 | 0,33% | 56.461,00 |
| 26.01.2026 | 18,47 | 18,77 | 18,10 | 18,26 | -0,27% | 41.393,00 |
| 23.01.2026 | 18,95 | 19,17 | 18,30 | 18,31 | -3,63% | 72.934,00 |
| 22.01.2026 | 19,01 | 19,24 | 18,92 | 19,00 | 0,45% | 44.026,00 |
| 21.01.2026 | 18,38 | 19,07 | 18,16 | 18,91 | 5,61% | 60.686,00 |
| 20.01.2026 | 18,01 | 18,11 | 17,74 | 17,91 | -1,32% | 44.532,00 |
| 16.01.2026 | 18,12 | 18,28 | 18,07 | 18,15 | 0,00% | 54.731,00 |
| 15.01.2026 | 17,79 | 18,25 | 17,74 | 18,15 | 2,31% | 103.204,00 |
| 14.01.2026 | 17,75 | 17,86 | 17,60 | 17,74 | 0,23% | 64.864,00 |
| 13.01.2026 | 17,64 | 17,80 | 17,50 | 17,70 | 0,68% | 86.678,00 |
| 12.01.2026 | 17,48 | 17,74 | 17,41 | 17,58 | -0,17% | 64.073,00 |
| 09.01.2026 | 17,66 | 17,91 | 17,30 | 17,61 | -0,23% | 72.454,00 |
| 08.01.2026 | 17,18 | 17,78 | 17,15 | 17,65 | 2,68% | 120.881,00 |
| 07.01.2026 | 17,50 | 17,56 | 17,05 | 17,19 | -1,83% | 41.325,00 |
| 06.01.2026 | 17,51 | 17,73 | 17,28 | 17,51 | -0,11% | 74.537,00 |
| 05.01.2026 | 17,18 | 17,86 | 17,18 | 17,53 | 2,39% | 126.991,00 |
| 02.01.2026 | 17,65 | 17,90 | 17,09 | 17,12 | -2,62% | 73.137,00 |
| 31.12.2025 | 17,61 | 17,78 | 17,53 | 17,58 | -0,45% | 76.473,00 |
| 30.12.2025 | 17,65 | 17,80 | 17,53 | 17,66 | 0,34% | 47.743,00 |
| 29.12.2025 | 17,54 | 17,71 | 17,51 | 17,60 | -0,11% | 52.439,00 |
| 26.12.2025 | 17,58 | 17,81 | 17,49 | 17,62 | 0,23% | 44.215,00 |
| 24.12.2025 | 17,55 | 17,65 | 17,40 | 17,58 | 0,74% | 28.026,00 |
| 23.12.2025 | 17,64 | 17,75 | 17,42 | 17,45 | -0,85% | 81.462,00 |
| 22.12.2025 | 17,81 | 18,05 | 17,58 | 17,60 | -1,40% | 87.683,00 |
| 19.12.2025 | 18,04 | 18,23 | 17,62 | 17,85 | -1,05% | 196.948,00 |
| 18.12.2025 | 18,09 | 18,33 | 18,03 | 18,04 | 0,00% | 135.084,00 |
| 17.12.2025 | 17,62 | 18,21 | 17,62 | 18,04 | 2,65% | 123.249,00 |
| 16.12.2025 | 17,50 | 17,68 | 17,37 | 17,58 | 1,41% | 70.539,00 |
| 15.12.2025 | 17,28 | 17,40 | 17,21 | 17,33 | 0,58% | 107.626,00 |
| 12.12.2025 | 17,23 | 17,43 | 17,16 | 17,23 | 0,00% | 128.652,00 |
| 11.12.2025 | 16,65 | 17,25 | 16,64 | 17,23 | 3,55% | 138.537,00 |
| 10.12.2025 | 16,49 | 16,70 | 16,44 | 16,64 | 1,28% | 236.209,00 |
| 09.12.2025 | 16,50 | 16,55 | 16,40 | 16,43 | -0,12% | 87.741,00 |
| 08.12.2025 | 16,37 | 16,52 | 16,35 | 16,45 | 1,11% | 86.032,00 |
| 05.12.2025 | 16,36 | 16,48 | 16,25 | 16,27 | -1,15% | 111.730,00 |
| 04.12.2025 | 16,50 | 16,59 | 16,41 | 16,46 | -0,06% | 69.617,00 |
| 03.12.2025 | 16,18 | 16,58 | 16,18 | 16,47 | 2,62% | 117.813,00 |
| 02.12.2025 | 16,20 | 16,22 | 15,96 | 16,05 | -0,25% | 46.729,00 |
| 01.12.2025 | 15,94 | 16,25 | 15,88 | 16,09 | 0,69% | 49.330,00 |
| 28.11.2025 | 16,08 | 16,26 | 15,94 | 15,98 | -0,19% | 16.636,00 |
| 26.11.2025 | 16,05 | 16,17 | 16,00 | 16,01 | -0,44% | 52.761,00 |
| 25.11.2025 | 15,24 | 16,19 | 15,24 | 16,08 | 6,35% | 111.972,00 |
| 24.11.2025 | 15,05 | 15,35 | 15,02 | 15,12 | 0,13% | 46.977,00 |
| 21.11.2025 | 14,51 | 15,15 | 13,92 | 15,10 | 4,40% | 94.196,00 |
| 20.11.2025 | 14,67 | 15,14 | 14,45 | 14,46 | -0,11% | 34.556,00 |
| 19.11.2025 | 14,44 | 14,57 | 14,39 | 14,48 | 0,70% | 50.523,00 |
| 18.11.2025 | 14,46 | 14,52 | 14,35 | 14,38 | -0,21% | 28.995,00 |
| 17.11.2025 | 14,76 | 14,88 | 14,36 | 14,41 | -2,37% | 26.151,00 |
| 14.11.2025 | 14,46 | 14,80 | 14,39 | 14,76 | 1,03% | 67.596,00 |
| 13.11.2025 | 14,80 | 15,10 | 14,55 | 14,61 | -0,88% | 32.426,00 |
| 12.11.2025 | 14,75 | 15,03 | 14,71 | 14,74 | -0,27% | 41.500,00 |
| 11.11.2025 | 14,66 | 14,90 | 14,58 | 14,78 | 0,41% | 52.185,00 |
| 10.11.2025 | 14,44 | 14,78 | 14,44 | 14,72 | 1,38% | 51.793,00 |
| 07.11.2025 | 14,54 | 14,63 | 14,35 | 14,52 | -0,27% | 43.573,00 |
| 06.11.2025 | 14,93 | 14,93 | 14,51 | 14,56 | -1,69% | 44.794,00 |
| 05.11.2025 | 14,75 | 15,05 | 14,72 | 14,81 | 0,27% | 62.149,00 |
| 04.11.2025 | 14,73 | 14,99 | 14,56 | 14,77 | -0,94% | 48.792,00 |
| 03.11.2025 | 14,35 | 15,02 | 14,22 | 14,91 | 4,34% | 106.309,00 |
| 31.10.2025 | 14,42 | 14,47 | 14,11 | 14,29 | -0,03% | 22.332,00 |
| 30.10.2025 | 14,37 | 14,61 | 14,24 | 14,30 | -0,17% | 26.090,00 |
| 29.10.2025 | 14,70 | 15,15 | 14,26 | 14,32 | -2,85% | 80.531,00 |
| 28.10.2025 | 15,00 | 15,03 | 14,71 | 14,74 | -1,86% | 56.954,00 |
| 27.10.2025 | 15,38 | 15,79 | 15,02 | 15,02 | -2,09% | 57.028,00 |
| 24.10.2025 | 15,36 | 15,48 | 15,03 | 15,34 | 2,06% | 56.474,00 |
| 23.10.2025 | 14,85 | 15,37 | 14,62 | 15,03 | 1,21% | 65.096,00 |
| 22.10.2025 | 14,90 | 15,06 | 14,63 | 14,85 | 1,16% | 67.414,00 |
| 21.10.2025 | 14,36 | 14,71 | 14,31 | 14,68 | 2,23% | 48.980,00 |
| 20.10.2025 | 14,15 | 14,60 | 14,12 | 14,36 | 1,84% | 41.919,00 |
| 17.10.2025 | 13,87 | 14,14 | 13,81 | 14,10 | 1,66% | 63.341,00 |
| 16.10.2025 | 14,66 | 14,95 | 13,82 | 13,87 | -6,00% | 49.229,00 |
| 15.10.2025 | 14,97 | 15,15 | 14,60 | 14,76 | -1,26% | 49.086,00 |
| 14.10.2025 | 14,31 | 15,07 | 14,21 | 14,94 | 3,99% | 109.364,00 |
| 13.10.2025 | 14,30 | 14,47 | 14,19 | 14,37 | 0,84% | 70.957,00 |
| 10.10.2025 | 14,82 | 15,15 | 14,23 | 14,25 | -3,65% | 66.361,00 |
| 09.10.2025 | 15,03 | 15,08 | 14,78 | 14,79 | -1,79% | 41.704,00 |
| 08.10.2025 | 15,33 | 15,45 | 15,01 | 15,06 | -0,73% | 24.595,00 |
| 07.10.2025 | 15,24 | 15,80 | 15,11 | 15,17 | -0,07% | 43.226,00 |
| 06.10.2025 | 15,32 | 15,50 | 15,12 | 15,18 | 0,07% | 62.923,00 |
| 03.10.2025 | 15,33 | 15,44 | 15,12 | 15,17 | 0,20% | 14.979,00 |
| 02.10.2025 | 15,41 | 15,50 | 15,05 | 15,14 | -2,01% | 47.728,00 |
| 01.10.2025 | 15,75 | 15,79 | 15,39 | 15,45 | -2,28% | 56.551,00 |
| 30.09.2025 | 15,70 | 15,81 | 15,52 | 15,81 | 0,32% | 73.063,00 |
| 29.09.2025 | 16,04 | 16,05 | 15,66 | 15,76 | -1,87% | 62.250,00 |
| 26.09.2025 | 16,05 | 16,19 | 16,00 | 16,06 | 0,50% | 66.258,00 |
| 25.09.2025 | 16,09 | 16,18 | 15,92 | 15,98 | -0,31% | 67.059,00 |
| 24.09.2025 | 16,13 | 16,22 | 15,91 | 16,03 | 0,00% | 84.688,00 |
| 23.09.2025 | 15,87 | 16,34 | 15,86 | 16,03 | 1,01% | 55.236,00 |