15,950$
-1,05%
Echtzeit-Aktienkurs Meridian Corp
Bid:
Ask:
Aktienkurse zur Meridian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 16,12 | 16,13 | 15,77 | 15,97 | -0,93% | 224.832,00 |
| 18.09.2025 | 15,81 | 16,22 | 15,81 | 16,12 | 2,85% | 53.881,00 |
| 17.09.2025 | 15,50 | 15,95 | 15,49 | 15,67 | 1,12% | 89.658,00 |
| 16.09.2025 | 15,49 | 15,61 | 15,30 | 15,50 | -0,13% | 70.371,00 |
| 15.09.2025 | 15,20 | 15,64 | 15,15 | 15,52 | 2,37% | 165.705,00 |
| 12.09.2025 | 15,50 | 15,51 | 15,13 | 15,16 | -2,32% | 43.657,00 |
| 11.09.2025 | 15,68 | 15,71 | 15,47 | 15,52 | -0,32% | 40.195,00 |
| 10.09.2025 | 15,38 | 15,64 | 15,35 | 15,57 | 1,04% | 46.570,00 |
| 09.09.2025 | 15,58 | 15,63 | 15,37 | 15,41 | -1,41% | 66.420,00 |
| 08.09.2025 | 15,67 | 15,68 | 15,50 | 15,63 | -0,26% | 49.016,00 |
| 05.09.2025 | 15,75 | 15,79 | 15,55 | 15,67 | -0,44% | 96.641,00 |
| 04.09.2025 | 15,69 | 15,78 | 15,66 | 15,74 | 0,45% | 66.865,00 |
| 03.09.2025 | 15,66 | 15,75 | 15,52 | 15,67 | -0,25% | 62.203,00 |
| 02.09.2025 | 15,57 | 15,75 | 15,47 | 15,71 | -0,19% | 78.505,00 |
| 29.08.2025 | 15,75 | 15,80 | 15,70 | 15,74 | 0,00% | 105.387,00 |
| 28.08.2025 | 15,75 | 15,75 | 15,71 | 15,74 | 0,00% | 71.689,00 |
| 27.08.2025 | 15,64 | 15,76 | 15,64 | 15,74 | 0,32% | 121.911,00 |
| 26.08.2025 | 15,74 | 15,79 | 15,67 | 15,69 | 0,06% | 101.339,00 |
| 25.08.2025 | 15,47 | 15,73 | 15,47 | 15,68 | 1,82% | 63.136,00 |
| 22.08.2025 | 14,77 | 15,50 | 14,77 | 15,40 | 4,19% | 102.961,00 |
| 21.08.2025 | 14,87 | 14,90 | 14,76 | 14,78 | -0,81% | 21.687,00 |
| 20.08.2025 | 14,85 | 14,99 | 14,82 | 14,90 | 0,27% | 46.113,00 |
| 19.08.2025 | 14,96 | 15,13 | 14,80 | 14,86 | -0,20% | 37.506,00 |
| 18.08.2025 | 14,92 | 14,97 | 14,69 | 14,89 | 0,34% | 39.048,00 |
| 15.08.2025 | 15,10 | 15,10 | 14,75 | 14,84 | -1,07% | 39.341,00 |
| 14.08.2025 | 15,25 | 15,25 | 14,99 | 15,00 | -1,32% | 45.046,00 |
| 13.08.2025 | 15,14 | 15,34 | 15,14 | 15,20 | 0,66% | 54.691,00 |
| 12.08.2025 | 14,35 | 15,15 | 14,35 | 15,10 | 6,11% | 56.793,00 |
| 11.08.2025 | 14,41 | 14,53 | 14,21 | 14,23 | -2,27% | 33.074,00 |
| 08.08.2025 | 14,35 | 14,61 | 14,22 | 14,56 | 2,75% | 25.106,00 |
| 07.08.2025 | 14,50 | 14,55 | 14,15 | 14,17 | -2,21% | 35.496,00 |
| 06.08.2025 | 14,50 | 14,61 | 14,45 | 14,49 | -0,28% | 18.895,00 |
| 05.08.2025 | 14,39 | 14,53 | 14,16 | 14,53 | 0,97% | 30.782,00 |
| 04.08.2025 | 14,40 | 14,95 | 14,31 | 14,39 | -0,14% | 60.169,00 |
| 01.08.2025 | 14,50 | 14,58 | 14,31 | 14,41 | -2,17% | 53.343,00 |
| 31.07.2025 | 14,69 | 14,99 | 14,60 | 14,73 | -0,67% | 43.769,00 |
| 30.07.2025 | 14,88 | 15,47 | 14,73 | 14,83 | -0,27% | 70.309,00 |
| 29.07.2025 | 14,98 | 15,07 | 14,85 | 14,87 | 1,09% | 72.560,00 |
| 28.07.2025 | 14,82 | 14,97 | 14,58 | 14,71 | -1,08% | 62.127,00 |
| 25.07.2025 | 14,85 | 15,38 | 14,70 | 14,87 | 1,36% | 78.585,00 |
| 24.07.2025 | 14,75 | 14,84 | 14,44 | 14,67 | -1,21% | 57.125,00 |
| 23.07.2025 | 15,01 | 15,08 | 14,73 | 14,85 | -0,54% | 62.535,00 |
| 22.07.2025 | 14,59 | 15,04 | 14,53 | 14,93 | 3,18% | 87.675,00 |
| 21.07.2025 | 14,70 | 14,85 | 14,46 | 14,47 | -1,43% | 85.989,00 |
| 18.07.2025 | 14,37 | 14,90 | 14,11 | 14,68 | 3,02% | 220.729,00 |
| 17.07.2025 | 14,19 | 14,34 | 14,05 | 14,25 | 1,71% | 83.160,00 |
| 16.07.2025 | 13,84 | 14,10 | 13,65 | 14,01 | 1,30% | 74.626,00 |
| 15.07.2025 | 14,13 | 14,13 | 13,71 | 13,83 | -1,21% | 76.343,00 |
| 14.07.2025 | 13,99 | 14,17 | 13,80 | 14,00 | 0,79% | 64.565,00 |
| 11.07.2025 | 14,03 | 14,20 | 13,80 | 13,89 | -1,70% | 77.422,00 |
| 10.07.2025 | 14,25 | 14,29 | 14,09 | 14,13 | 0,57% | 42.534,00 |
| 09.07.2025 | 14,31 | 14,31 | 13,85 | 14,05 | -0,35% | 52.767,00 |
| 08.07.2025 | 13,94 | 14,33 | 13,90 | 14,10 | 0,86% | 66.945,00 |
| 07.07.2025 | 13,96 | 14,25 | 13,83 | 13,98 | 0,14% | 93.521,00 |
| 03.07.2025 | 13,77 | 14,15 | 13,75 | 13,96 | 1,53% | 75.801,00 |
| 02.07.2025 | 13,77 | 14,05 | 13,60 | 13,75 | 0,81% | 73.389,00 |
| 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 | -2,44% | 49.704,00 |
| 30.05.2025 | 13,50 | 13,61 | 13,40 | 13,52 | -0,33% | 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 |