18,960$
-0,42%
Echtzeit-Aktienkurs Meridian Corp
Bid:
Ask:
Aktienkurse zur Meridian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,25 | 21,00 | 18,42 | 18,90 | -0,74% | 92.221,00 |
| 06.03.2026 | 19,01 | 19,26 | 18,69 | 19,04 | -1,68% | 75,00 |
| 05.03.2026 | 19,51 | 20,07 | 19,08 | 19,37 | -1,38% | 67.074,00 |
| 04.03.2026 | 19,55 | 19,94 | 19,27 | 19,64 | 1,00% | 98.079,00 |
| 03.03.2026 | 19,52 | 19,58 | 19,15 | 19,44 | -0,87% | 69.896,00 |
| 02.03.2026 | 19,18 | 19,77 | 19,10 | 19,61 | 0,87% | 62.188,00 |
| 27.02.2026 | 19,75 | 19,83 | 19,24 | 19,44 | -2,61% | 70.359,00 |
| 26.02.2026 | 19,97 | 20,31 | 19,90 | 19,96 | 0,30% | 71.165,00 |
| 25.02.2026 | 19,75 | 20,08 | 19,55 | 19,90 | 1,74% | 72.047,00 |
| 24.02.2026 | 19,69 | 19,87 | 19,34 | 19,56 | -0,66% | 54.505,00 |
| 23.02.2026 | 20,01 | 20,44 | 19,39 | 19,69 | -1,84% | 95.756,00 |
| 20.02.2026 | 20,03 | 20,39 | 19,77 | 20,06 | 0,15% | 94.292,00 |
| 19.02.2026 | 19,84 | 20,15 | 19,70 | 20,03 | 0,35% | 101.072,00 |
| 18.02.2026 | 20,23 | 20,70 | 19,87 | 19,96 | -1,53% | 66.371,00 |
| 17.02.2026 | 20,30 | 20,66 | 20,21 | 20,27 | -0,10% | 49.815,00 |
| 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% | 88.929,00 |
| 11.02.2026 | 20,48 | 20,62 | 19,92 | 20,08 | -1,08% | 62.446,00 |
| 10.02.2026 | 20,41 | 20,66 | 20,15 | 20,30 | -0,73% | 85.099,00 |
| 09.02.2026 | 20,71 | 20,80 | 20,40 | 20,45 | -1,26% | 89.650,00 |
| 06.02.2026 | 20,57 | 20,86 | 20,50 | 20,71 | 1,57% | 169.260,00 |
| 05.02.2026 | 20,33 | 20,63 | 20,25 | 20,39 | -0,10% | 98.003,00 |
| 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% | 203.887,00 |
| 02.02.2026 | 19,06 | 19,45 | 18,95 | 19,26 | 1,74% | 98.561,00 |
| 30.01.2026 | 18,90 | 19,12 | 18,76 | 18,93 | -0,05% | 69.082,00 |
| 29.01.2026 | 18,35 | 19,02 | 18,32 | 18,94 | 3,72% | 163.647,00 |
| 28.01.2026 | 18,39 | 18,56 | 18,15 | 18,26 | -0,33% | 36.784,00 |
| 27.01.2026 | 18,25 | 18,40 | 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 | -3,58% | 72.934,00 |
| 22.01.2026 | 19,01 | 19,24 | 18,92 | 18,99 | 0,21% | 44.028,00 |
| 21.01.2026 | 18,38 | 19,07 | 18,16 | 18,95 | 5,81% | 60.686,00 |
| 20.01.2026 | 18,01 | 18,11 | 17,74 | 17,91 | -1,32% | 44.541,00 |
| 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 | 17,07 | 17,65 | 2,68% | 120.886,00 |
| 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 | 17,93 | 17,18 | 17,53 | 2,39% | 126.991,00 |