13,630$
5,74%
Echtzeit-Aktienkurs Meridian Corp
Bid:
Ask:
Aktienkurse zur Meridian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,88 | 13,91 | 12,70 | 13,64 | 5,82% | 135.876,00 |
| 30.06.2025 | 12,58 | 13,11 | 12,56 | 12,89 | 3,53% | 72.421,00 |
| 27.06.2025 | 12,25 | 12,99 | 12,20 | 12,45 | 1,55% | 1.132.515,00 |
| 26.06.2025 | 11,97 | 12,50 | 11,87 | 12,26 | 3,99% | 73.160,00 |
| 25.06.2025 | 12,01 | 12,20 | 11,69 | 11,79 | -0,76% | 59.221,00 |
| 24.06.2025 | 11,43 | 11,98 | 11,43 | 11,88 | 3,94% | 84.897,00 |
| 23.06.2025 | 11,41 | 11,65 | 11,16 | 11,43 | -0,61% | 75.163,00 |
| 20.06.2025 | 11,49 | 11,69 | 11,18 | 11,50 | 0,09% | 60.899,00 |
| 18.06.2025 | 11,80 | 12,11 | 11,46 | 11,49 | -2,38% | 47.846,00 |
| 17.06.2025 | 12,43 | 12,43 | 11,73 | 11,77 | -4,39% | 36.942,00 |
| 16.06.2025 | 12,85 | 13,00 | 12,31 | 12,31 | -2,69% | 21.270,00 |
| 13.06.2025 | 12,81 | 12,91 | 12,61 | 12,65 | -2,77% | 45.957,00 |
| 12.06.2025 | 13,21 | 13,21 | 12,94 | 13,01 | -0,91% | 26.982,00 |
| 11.06.2025 | 13,18 | 13,29 | 13,10 | 13,13 | 0,31% | 32.713,00 |
| 10.06.2025 | 13,03 | 13,39 | 12,92 | 13,09 | 1,32% | 30.905,00 |
| 09.06.2025 | 13,20 | 13,22 | 12,92 | 12,92 | -1,37% | 33.219,00 |
| 06.06.2025 | 13,45 | 13,85 | 13,08 | 13,10 | -0,68% | 24.520,00 |
| 05.06.2025 | 12,99 | 13,27 | 12,99 | 13,19 | 2,25% | 41.794,00 |
| 04.06.2025 | 13,05 | 13,48 | 12,90 | 12,90 | -1,53% | 39.618,00 |
| 03.06.2025 | 13,18 | 13,56 | 13,09 | 13,10 | -0,64% | 30.648,00 |
| 02.06.2025 | 13,55 | 13,55 | 13,09 | 13,19 | -2,33% | 49.704,00 |
| 30.05.2025 | 13,50 | 13,61 | 13,40 | 13,50 | -0,44% | 26.152,00 |
| 29.05.2025 | 13,50 | 13,59 | 13,42 | 13,56 | 0,89% | 15.217,00 |
| 28.05.2025 | 13,50 | 13,84 | 13,42 | 13,44 | -0,88% | 19.021,00 |
| 27.05.2025 | 13,35 | 13,59 | 13,35 | 13,56 | 1,73% | 31.251,00 |
| 23.05.2025 | 13,25 | 13,62 | 13,25 | 13,33 | -0,74% | 19.018,00 |
| 22.05.2025 | 13,65 | 13,99 | 13,43 | 13,43 | -1,97% | 38.683,00 |
| 21.05.2025 | 14,04 | 14,12 | 13,70 | 13,70 | -2,42% | 32.022,00 |
| 20.05.2025 | 13,95 | 14,30 | 13,95 | 14,04 | -0,21% | 24.701,00 |
| 19.05.2025 | 14,14 | 14,55 | 13,94 | 14,07 | -0,57% | 33.005,00 |
| 16.05.2025 | 14,40 | 14,49 | 14,13 | 14,15 | -1,39% | 35.806,00 |
| 15.05.2025 | 14,00 | 14,45 | 14,00 | 14,35 | 2,06% | 24.738,00 |
| 14.05.2025 | 14,21 | 14,28 | 14,06 | 14,06 | -1,06% | 40.516,00 |
| 13.05.2025 | 14,45 | 14,64 | 14,14 | 14,21 | 0,64% | 21.975,00 |
| 12.05.2025 | 13,63 | 14,16 | 13,63 | 14,12 | 4,75% | 45.446,00 |
| 09.05.2025 | 13,67 | 13,87 | 13,45 | 13,48 | -0,88% | 27.781,00 |
| 08.05.2025 | 13,20 | 13,76 | 13,20 | 13,60 | 3,03% | 64.362,00 |
| 07.05.2025 | 13,47 | 13,64 | 13,18 | 13,20 | -0,98% | 35.902,00 |
| 06.05.2025 | 13,58 | 13,67 | 13,11 | 13,33 | -1,11% | 31.430,00 |
| 05.05.2025 | 13,63 | 13,77 | 13,41 | 13,48 | -1,10% | 47.242,00 |
| 02.05.2025 | 13,41 | 13,79 | 13,41 | 13,63 | 2,64% | 45.388,00 |
| 01.05.2025 | 13,49 | 13,68 | 13,28 | 13,28 | -1,63% | 36.141,00 |
| 30.04.2025 | 13,47 | 13,68 | 13,25 | 13,50 | -0,22% | 75.825,00 |
| 29.04.2025 | 13,65 | 13,93 | 13,22 | 13,53 | -1,74% | 151.522,00 |
| 28.04.2025 | 13,61 | 14,16 | 13,30 | 13,77 | -1,29% | 95.343,00 |
| 25.04.2025 | 14,10 | 14,61 | 13,78 | 13,95 | -1,55% | 71.935,00 |
| 24.04.2025 | 14,40 | 14,60 | 13,91 | 14,17 | 1,68% | 57.418,00 |
| 23.04.2025 | 14,04 | 14,39 | 13,94 | 13,94 | 1,72% | 37.744,00 |
| 22.04.2025 | 13,30 | 13,78 | 13,30 | 13,70 | 4,42% | 46.045,00 |
| 21.04.2025 | 13,63 | 13,70 | 13,07 | 13,12 | -0,98% | 46.818,00 |
| 17.04.2025 | 13,21 | 13,41 | 13,18 | 13,25 | 0,00% | 42.728,00 |
| 16.04.2025 | 13,25 | 13,49 | 13,10 | 13,25 | -0,60% | 55.859,00 |
| 15.04.2025 | 13,75 | 13,85 | 13,00 | 13,33 | 1,99% | 42.449,00 |
| 14.04.2025 | 13,92 | 14,13 | 12,93 | 13,07 | 0,00% | 66.472,00 |
| 11.04.2025 | 13,23 | 13,87 | 12,88 | 13,07 | -0,31% | 74.154,00 |
| 10.04.2025 | 13,55 | 13,97 | 12,91 | 13,11 | -4,31% | 75.036,00 |
| 09.04.2025 | 12,51 | 13,76 | 12,42 | 13,70 | 8,30% | 41.286,00 |
| 08.04.2025 | 12,94 | 13,45 | 12,47 | 12,65 | -0,16% | 47.132,00 |
| 07.04.2025 | 12,39 | 12,89 | 12,10 | 12,67 | -0,31% | 53.952,00 |
| 04.04.2025 | 12,75 | 13,42 | 12,29 | 12,71 | -3,27% | 64.921,00 |
| 03.04.2025 | 13,99 | 14,21 | 13,14 | 13,14 | -8,11% | 73.148,00 |
| 02.04.2025 | 14,37 | 14,40 | 14,23 | 14,30 | 0,00% | 35.950,00 |
| 01.04.2025 | 14,89 | 14,93 | 14,26 | 14,30 | -0,63% | 71.170,00 |
| 31.03.2025 | 14,32 | 14,45 | 14,15 | 14,39 | 0,28% | 76.793,00 |
| 28.03.2025 | 14,49 | 14,70 | 14,28 | 14,35 | -1,31% | 45.098,00 |
| 27.03.2025 | 14,90 | 14,90 | 14,30 | 14,54 | 1,32% | 44.602,00 |
| 26.03.2025 | 14,35 | 14,54 | 14,33 | 14,35 | -0,14% | 36.472,00 |
| 25.03.2025 | 14,41 | 14,58 | 14,32 | 14,37 | -0,69% | 47.342,00 |
| 24.03.2025 | 13,91 | 14,52 | 13,90 | 14,47 | 3,65% | 66.906,00 |
| 21.03.2025 | 14,15 | 14,17 | 13,95 | 13,96 | -1,27% | 51.000,00 |
| 20.03.2025 | 14,10 | 14,27 | 14,04 | 14,14 | -0,14% | 62.398,00 |
| 19.03.2025 | 14,15 | 14,26 | 14,01 | 14,16 | 0,93% | 56.765,00 |
| 18.03.2025 | 13,83 | 14,07 | 13,76 | 14,03 | 0,86% | 80.843,00 |
| 17.03.2025 | 13,90 | 14,50 | 13,88 | 13,91 | 0,07% | 44.309,00 |
| 14.03.2025 | 13,79 | 14,27 | 13,79 | 13,90 | 0,94% | 61.333,00 |
| 13.03.2025 | 14,06 | 14,48 | 13,73 | 13,77 | -0,94% | 48.838,00 |
| 12.03.2025 | 13,90 | 14,15 | 13,80 | 13,90 | 0,36% | 52.817,00 |
| 11.03.2025 | 13,90 | 14,19 | 13,77 | 13,85 | -0,57% | 71.400,00 |
| 10.03.2025 | 14,53 | 14,58 | 13,90 | 13,93 | -4,26% | 91.040,00 |
| 07.03.2025 | 14,70 | 15,35 | 14,47 | 14,55 | -1,02% | 71.470,00 |
| 06.03.2025 | 14,80 | 15,39 | 14,58 | 14,70 | -0,94% | 83.007,00 |
| 05.03.2025 | 14,93 | 15,45 | 14,72 | 14,84 | -0,24% | 57.612,00 |
| 04.03.2025 | 15,90 | 16,00 | 14,85 | 14,88 | -2,65% | 89.387,00 |
| 03.03.2025 | 15,45 | 15,75 | 15,27 | 15,28 | -0,07% | 128.082,00 |
| 28.02.2025 | 15,80 | 16,23 | 15,29 | 15,29 | -0,39% | 56.718,00 |
| 27.02.2025 | 15,99 | 15,99 | 15,33 | 15,35 | -0,26% | 51.873,00 |
| 26.02.2025 | 15,50 | 15,74 | 15,36 | 15,39 | -0,77% | 74.066,00 |
| 25.02.2025 | 15,54 | 15,99 | 15,36 | 15,51 | 0,26% | 51.440,00 |
| 24.02.2025 | 15,76 | 16,48 | 15,47 | 15,47 | -0,83% | 95.702,00 |
| 21.02.2025 | 16,41 | 16,49 | 15,58 | 15,60 | -5,28% | 94.345,00 |
| 20.02.2025 | 16,84 | 16,89 | 16,42 | 16,47 | -2,31% | 62.779,00 |
| 19.02.2025 | 16,85 | 17,01 | 16,82 | 16,86 | -0,24% | 40.879,00 |
| 18.02.2025 | 16,80 | 17,00 | 16,80 | 16,90 | 0,72% | 71.036,00 |
| 14.02.2025 | 16,90 | 17,07 | 16,74 | 16,78 | -0,65% | 94.638,00 |
| 13.02.2025 | 16,89 | 16,89 | 16,75 | 16,89 | 0,66% | 37.411,00 |
| 12.02.2025 | 16,80 | 16,95 | 16,76 | 16,78 | -0,83% | 45.240,00 |
| 11.02.2025 | 16,98 | 17,00 | 16,85 | 16,92 | 0,24% | 68.392,00 |
| 10.02.2025 | 16,68 | 16,96 | 16,68 | 16,88 | 0,48% | 56.188,00 |
| 07.02.2025 | 16,87 | 16,90 | 16,74 | 16,80 | -0,30% | 68.839,00 |
| 06.02.2025 | 16,83 | 16,97 | 16,79 | 16,85 | 0,30% | 58.892,00 |