19,200$
-0,36%
Echtzeit-Aktienkurs Meridian Corp
Bid:
Ask:
Aktienkurse zur Meridian Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,00 | 20,00 | 19,15 | 19,23 | -0,26% | 26.814,00 |
| 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 |
| 16.04.2026 | 20,43 | 20,64 | 20,31 | 20,38 | -0,49% | 117.321,00 |
| 15.04.2026 | 21,59 | 21,59 | 20,30 | 20,48 | -0,05% | 83.193,00 |
| 14.04.2026 | 20,55 | 20,60 | 20,15 | 20,49 | 0,17% | 111.953,00 |
| 13.04.2026 | 20,44 | 20,55 | 20,18 | 20,46 | 0,07% | 102.133,00 |
| 10.04.2026 | 20,67 | 20,72 | 20,25 | 20,44 | -0,78% | 70.328,00 |
| 09.04.2026 | 20,13 | 20,70 | 20,05 | 20,60 | 2,44% | 248.409,00 |
| 08.04.2026 | 20,16 | 20,68 | 20,07 | 20,11 | 2,18% | 118.997,00 |
| 07.04.2026 | 19,64 | 19,84 | 19,32 | 19,68 | -0,05% | 142.569,00 |
| 06.04.2026 | 19,15 | 19,73 | 19,14 | 19,69 | 3,14% | 236.249,00 |
| 02.04.2026 | 18,92 | 19,24 | 18,80 | 19,09 | 0,00% | 163.585,00 |
| 01.04.2026 | 19,07 | 19,25 | 19,01 | 19,09 | 0,85% | 102.025,00 |
| 31.03.2026 | 19,10 | 19,38 | 18,82 | 18,93 | 0,40% | 65.407,00 |
| 30.03.2026 | 19,00 | 19,38 | 18,69 | 18,86 | 0,35% | 74.224,00 |
| 27.03.2026 | 18,86 | 19,01 | 18,54 | 18,79 | -1,05% | 78.297,00 |
| 26.03.2026 | 18,89 | 19,17 | 18,81 | 18,99 | -0,11% | 84.494,00 |
| 25.03.2026 | 19,11 | 19,44 | 18,92 | 19,01 | 0,58% | 148.246,00 |
| 24.03.2026 | 18,62 | 19,11 | 18,61 | 18,90 | 1,04% | 94.176,00 |
| 23.03.2026 | 19,14 | 19,70 | 18,68 | 18,71 | -0,03% | 95.862,00 |
| 20.03.2026 | 18,85 | 19,07 | 18,60 | 18,71 | -0,32% | 84.417,00 |
| 19.03.2026 | 18,35 | 19,05 | 18,10 | 18,77 | 1,40% | 85.455,00 |
| 18.03.2026 | 18,60 | 18,83 | 18,48 | 18,51 | -1,17% | 126.526,00 |
| 17.03.2026 | 18,94 | 19,82 | 18,72 | 18,73 | -0,69% | 50.090,00 |
| 16.03.2026 | 18,75 | 19,68 | 18,75 | 18,86 | 1,07% | 91.500,00 |
| 13.03.2026 | 18,78 | 19,25 | 18,59 | 18,66 | 0,08% | 84.132,00 |
| 12.03.2026 | 18,50 | 18,76 | 18,36 | 18,65 | -0,35% | 72.614,00 |
| 11.03.2026 | 18,80 | 19,26 | 18,61 | 18,71 | -0,64% | 55.897,00 |
| 10.03.2026 | 18,91 | 19,38 | 18,82 | 18,83 | -0,79% | 93.778,00 |
| 09.03.2026 | 18,99 | 19,08 | 18,35 | 18,98 | -0,52% | 72.251,00 |
| 06.03.2026 | 19,01 | 19,26 | 18,69 | 19,08 | -1,67% | 72.827,00 |
| 05.03.2026 | 19,51 | 21,67 | 19,08 | 19,41 | -1,17% | 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 |