19,650$
-0,20%
Echtzeit-Aktienkurs Meridian Corp
Bid:
Ask:
Aktienkurse zur Meridian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,60 | 19,83 | 19,60 | 19,64 | -0,25% | 1.587,00 |
| 08.09.2026 | 19,85 | 19,97 | 19,62 | 19,69 | -0,61% | 40.687,00 |
| 04.09.2026 | 19,48 | 20,03 | 19,40 | 19,81 | 1,69% | 62.854,00 |
| 03.09.2026 | 19,56 | 19,83 | 19,44 | 19,48 | 0,00% | 48.627,00 |
| 02.09.2026 | 19,12 | 19,56 | 19,12 | 19,48 | 2,15% | 54.236,00 |
| 01.09.2026 | 19,27 | 19,45 | 19,02 | 19,07 | -0,99% | 49.793,00 |
| 31.08.2026 | 19,36 | 19,47 | 19,09 | 19,26 | -0,31% | 58.803,00 |
| 28.08.2026 | 19,48 | 20,53 | 19,30 | 19,32 | -0,21% | 61.954,00 |
| 27.08.2026 | 19,23 | 19,44 | 19,10 | 19,36 | -0,10% | 88.417,00 |
| 26.08.2026 | 19,65 | 19,78 | 19,33 | 19,38 | -0,87% | 73.356,00 |
| 25.08.2026 | 19,68 | 19,87 | 19,50 | 19,55 | -0,56% | 40.689,00 |
| 24.08.2026 | 19,92 | 20,26 | 19,63 | 19,66 | -1,16% | 77.992,00 |
| 21.08.2026 | 19,90 | 20,00 | 19,48 | 19,89 | 1,58% | 468.074,00 |
| 20.08.2026 | 19,50 | 19,79 | 19,41 | 19,58 | 0,00% | 52.139,00 |
| 19.08.2026 | 20,11 | 20,22 | 19,56 | 19,58 | -2,20% | 72.725,00 |
| 18.08.2026 | 20,05 | 20,31 | 19,93 | 20,02 | 0,00% | 71.408,00 |
| 17.08.2026 | 20,23 | 20,25 | 19,96 | 20,02 | -0,30% | 56.280,00 |
| 14.08.2026 | 20,26 | 20,37 | 20,06 | 20,08 | -0,15% | 105.928,00 |
| 13.08.2026 | 20,05 | 20,39 | 20,00 | 20,11 | 1,00% | 102.554,00 |
| 12.08.2026 | 19,91 | 20,03 | 19,83 | 19,91 | 0,56% | 102.275,00 |
| 11.08.2026 | 19,40 | 20,00 | 19,36 | 19,80 | 2,33% | 77.636,00 |
| 10.08.2026 | 19,53 | 19,66 | 19,18 | 19,35 | -1,78% | 64.394,00 |
| 07.08.2026 | 19,88 | 20,09 | 19,50 | 19,70 | -0,15% | 45.715,00 |
| 06.08.2026 | 19,90 | 20,00 | 19,44 | 19,73 | -0,60% | 76.655,00 |
| 05.08.2026 | 19,80 | 20,07 | 19,42 | 19,85 | 0,15% | 82.551,00 |
| 04.08.2026 | 19,75 | 20,00 | 19,29 | 19,82 | -0,05% | 128.631,00 |
| 03.08.2026 | 19,95 | 20,20 | 19,50 | 19,83 | 0,97% | 116.240,00 |
| 31.07.2026 | 20,00 | 20,37 | 19,30 | 19,64 | -2,02% | 145.643,00 |
| 30.07.2026 | 20,35 | 20,56 | 20,02 | 20,05 | -1,50% | 69.350,00 |
| 29.07.2026 | 20,36 | 20,78 | 20,14 | 20,35 | 0,20% | 91.076,00 |
| 28.07.2026 | 20,15 | 20,56 | 20,01 | 20,31 | 1,60% | 303.740,00 |
| 27.07.2026 | 20,00 | 20,37 | 19,91 | 19,99 | 0,86% | 69.457,00 |
| 24.07.2026 | 19,93 | 20,17 | 19,67 | 19,82 | 0,08% | 82.399,00 |
| 23.07.2026 | 19,71 | 19,91 | 19,46 | 19,81 | -0,33% | 72.596,00 |
| 22.07.2026 | 20,22 | 20,53 | 19,77 | 19,87 | -1,97% | 80.631,00 |
| 21.07.2026 | 20,21 | 20,49 | 20,02 | 20,27 | 0,00% | 76.109,00 |
| 20.07.2026 | 20,29 | 20,40 | 20,03 | 20,27 | 0,15% | 107.176,00 |
| 17.07.2026 | 20,60 | 20,68 | 20,09 | 20,24 | -1,94% | 101.720,00 |
| 16.07.2026 | 20,28 | 20,70 | 20,21 | 20,64 | 2,08% | 294.873,00 |
| 15.07.2026 | 20,00 | 20,39 | 19,76 | 20,22 | 1,10% | 177.870,00 |
| 14.07.2026 | 20,04 | 20,38 | 19,91 | 20,00 | -0,10% | 92.430,00 |
| 13.07.2026 | 19,86 | 20,14 | 19,68 | 20,02 | 1,06% | 90.865,00 |
| 10.07.2026 | 19,57 | 20,12 | 19,33 | 19,81 | 1,59% | 84.790,00 |
| 09.07.2026 | 19,42 | 19,79 | 19,21 | 19,50 | 0,52% | 63.162,00 |
| 08.07.2026 | 19,59 | 19,97 | 19,23 | 19,40 | -1,62% | 95.284,00 |
| 07.07.2026 | 19,73 | 20,00 | 19,50 | 19,72 | 0,36% | 74.323,00 |
| 06.07.2026 | 19,60 | 19,92 | 19,42 | 19,65 | 0,05% | 89.329,00 |
| 02.07.2026 | 20,39 | 20,66 | 19,39 | 19,64 | -2,96% | 137.233,00 |
| 01.07.2026 | 20,06 | 20,60 | 19,82 | 20,24 | 1,05% | 214.992,00 |
| 30.06.2026 | 19,95 | 20,22 | 19,80 | 20,03 | -0,05% | 86.917,00 |
| 29.06.2026 | 20,05 | 20,63 | 19,78 | 20,04 | 0,45% | 272.865,00 |
| 26.06.2026 | 20,17 | 20,40 | 19,92 | 19,95 | -0,50% | 694.567,00 |
| 25.06.2026 | 19,90 | 20,44 | 19,90 | 20,05 | 0,96% | 115.107,00 |
| 24.06.2026 | 19,75 | 20,05 | 19,62 | 19,86 | 1,59% | 220.700,00 |
| 23.06.2026 | 19,19 | 19,62 | 18,62 | 19,55 | 1,82% | 245.333,00 |
| 22.06.2026 | 19,30 | 19,57 | 19,16 | 19,20 | -0,26% | 83.538,00 |
| 18.06.2026 | 19,50 | 19,70 | 19,14 | 19,25 | -0,16% | 170.545,00 |
| 17.06.2026 | 19,66 | 20,00 | 18,97 | 19,28 | -2,08% | 101.988,00 |
| 16.06.2026 | 19,90 | 20,32 | 19,45 | 19,69 | -0,25% | 109.482,00 |
| 15.06.2026 | 20,10 | 20,50 | 19,50 | 19,74 | -1,10% | 123.628,00 |
| 12.06.2026 | 19,90 | 20,19 | 19,90 | 19,96 | 1,06% | 89.127,00 |
| 11.06.2026 | 19,63 | 19,85 | 19,50 | 19,75 | 1,00% | 113.482,00 |
| 10.06.2026 | 19,45 | 19,90 | 19,45 | 19,56 | 0,85% | 72.063,00 |
| 09.06.2026 | 19,36 | 19,79 | 19,36 | 19,39 | 0,99% | 61.033,00 |
| 08.06.2026 | 18,98 | 19,30 | 18,98 | 19,20 | 1,64% | 72.728,00 |
| 05.06.2026 | 18,53 | 19,04 | 18,53 | 18,89 | 1,94% | 130.525,00 |
| 04.06.2026 | 18,06 | 18,57 | 18,06 | 18,53 | 3,40% | 146.732,00 |
| 03.06.2026 | 18,01 | 18,15 | 17,87 | 17,92 | -1,05% | 70.513,00 |
| 02.06.2026 | 17,80 | 18,15 | 17,75 | 18,11 | 1,57% | 122.853,00 |
| 01.06.2026 | 17,85 | 17,94 | 17,67 | 17,83 | -0,83% | 90.136,00 |
| 29.05.2026 | 17,80 | 18,15 | 17,74 | 17,98 | 1,01% | 60.825,00 |
| 28.05.2026 | 17,73 | 18,03 | 17,66 | 17,80 | 0,06% | 79.770,00 |
| 27.05.2026 | 17,83 | 18,09 | 17,77 | 17,79 | 0,45% | 78.466,00 |
| 26.05.2026 | 17,58 | 17,98 | 17,58 | 17,71 | 0,74% | 77.339,00 |
| 22.05.2026 | 17,61 | 17,84 | 17,51 | 17,58 | 0,51% | 76.852,00 |
| 21.05.2026 | 17,44 | 17,62 | 17,09 | 17,49 | 0,81% | 189.215,00 |
| 20.05.2026 | 17,24 | 17,64 | 17,20 | 17,35 | 0,75% | 132.571,00 |
| 19.05.2026 | 17,25 | 17,45 | 17,16 | 17,22 | -0,63% | 61.643,00 |
| 18.05.2026 | 17,22 | 17,55 | 17,22 | 17,33 | 1,05% | 91.952,00 |
| 15.05.2026 | 17,42 | 17,42 | 16,87 | 17,15 | -1,49% | 89.002,00 |
| 14.05.2026 | 17,50 | 17,61 | 17,39 | 17,41 | 0,17% | 79.659,00 |
| 13.05.2026 | 17,50 | 17,78 | 17,34 | 17,38 | -0,86% | 104.715,00 |
| 12.05.2026 | 17,50 | 17,65 | 17,11 | 17,53 | 0,00% | 89.314,00 |
| 11.05.2026 | 18,18 | 18,19 | 17,51 | 17,53 | -3,63% | 78.820,00 |
| 08.05.2026 | 18,21 | 18,38 | 17,95 | 18,19 | 0,47% | 74.718,00 |
| 07.05.2026 | 18,10 | 18,48 | 18,02 | 18,11 | 0,98% | 70.172,00 |
| 06.05.2026 | 17,49 | 17,98 | 17,40 | 17,93 | 3,22% | 173.952,00 |
| 05.05.2026 | 17,72 | 18,19 | 17,17 | 17,37 | -3,23% | 117.806,00 |
| 04.05.2026 | 18,61 | 18,79 | 17,92 | 17,95 | -4,62% | 85.031,00 |
| 01.05.2026 | 18,80 | 19,00 | 18,61 | 18,82 | 0,11% | 115.697,00 |
| 30.04.2026 | 18,30 | 19,11 | 18,29 | 18,80 | 2,34% | 195.175,00 |
| 29.04.2026 | 19,08 | 19,29 | 18,19 | 18,37 | -3,77% | 98.382,00 |
| 28.04.2026 | 19,20 | 19,51 | 18,93 | 19,09 | -0,62% | 148.721,00 |
| 27.04.2026 | 18,47 | 19,49 | 18,47 | 19,21 | 4,29% | 208.558,00 |
| 24.04.2026 | 20,05 | 21,00 | 18,22 | 18,42 | -8,81% | 406.364,00 |
| 23.04.2026 | 20,30 | 20,42 | 19,87 | 20,20 | 0,00% | 112.232,00 |
| 22.04.2026 | 20,44 | 20,45 | 20,14 | 20,20 | -0,15% | 51.197,00 |
| 21.04.2026 | 20,64 | 20,79 | 20,17 | 20,23 | -1,27% | 82.910,00 |
| 20.04.2026 | 20,54 | 20,71 | 20,40 | 20,49 | 0,00% | 137.021,00 |
| 17.04.2026 | 20,72 | 21,11 | 20,45 | 20,49 | 0,54% | 289.187,00 |