23,200$
-3,93%
Echtzeit-Aktienkurs Meridian Bancorp
Bid:
Ask:
Aktienkurse zur Meridian Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2021 | 24,60 | 24,95 | 23,89 | 24,15 | -2,03% | 1.382.810,00 |
| 11.11.2021 | 24,35 | 24,97 | 24,25 | 24,65 | 1,36% | 271.940,00 |
| 10.11.2021 | 25,13 | 25,46 | 24,30 | 24,32 | -3,34% | 641.794,00 |
| 09.11.2021 | 25,05 | 25,35 | 24,74 | 25,16 | -0,28% | 199.563,00 |
| 08.11.2021 | 24,98 | 25,72 | 24,98 | 25,23 | 1,82% | 283.603,00 |
| 05.11.2021 | 24,79 | 25,17 | 24,24 | 24,78 | 0,81% | 285.585,00 |
| 04.11.2021 | 24,85 | 24,85 | 24,17 | 24,58 | -1,09% | 176.017,00 |
| 03.11.2021 | 23,95 | 25,02 | 23,82 | 24,85 | 3,33% | 372.341,00 |
| 02.11.2021 | 24,05 | 24,20 | 23,80 | 24,05 | 0,12% | 285.499,00 |
| 01.11.2021 | 23,39 | 24,05 | 23,34 | 24,02 | 3,53% | 257.592,00 |
| 29.10.2021 | 23,22 | 23,29 | 23,00 | 23,20 | 0,35% | 124.727,00 |
| 28.10.2021 | 22,32 | 23,16 | 22,13 | 23,12 | 3,96% | 221.508,00 |
| 27.10.2021 | 22,42 | 22,54 | 22,06 | 22,24 | -1,33% | 137.407,00 |
| 26.10.2021 | 22,83 | 22,83 | 22,45 | 22,54 | -1,27% | 318.274,00 |
| 25.10.2021 | 23,22 | 23,22 | 22,23 | 22,83 | -1,68% | 235.436,00 |
| 22.10.2021 | 22,74 | 23,28 | 22,55 | 23,22 | 1,89% | 550.140,00 |
| 21.10.2021 | 23,11 | 23,21 | 22,73 | 22,79 | -1,34% | 250.911,00 |
| 20.10.2021 | 22,34 | 23,11 | 22,34 | 23,10 | 3,13% | 584.846,00 |
| 19.10.2021 | 22,35 | 22,44 | 21,87 | 22,40 | 0,81% | 220.725,00 |
| 18.10.2021 | 21,88 | 22,22 | 21,88 | 22,22 | 1,05% | 205.721,00 |
| 15.10.2021 | 22,41 | 22,69 | 21,94 | 21,99 | 0,46% | 215.304,00 |
| 14.10.2021 | 22,05 | 22,05 | 21,70 | 21,89 | 0,41% | 376.978,00 |
| 13.10.2021 | 22,18 | 22,18 | 21,68 | 21,80 | -1,80% | 169.599,00 |
| 12.10.2021 | 22,29 | 22,46 | 22,10 | 22,20 | -0,72% | 331.082,00 |
| 11.10.2021 | 22,33 | 22,49 | 22,05 | 22,36 | 0,68% | 135.735,00 |
| 08.10.2021 | 21,91 | 22,30 | 21,89 | 22,21 | 1,00% | 143.518,00 |
| 07.10.2021 | 21,63 | 22,00 | 21,44 | 21,99 | 2,66% | 391.790,00 |
| 06.10.2021 | 21,02 | 21,42 | 20,77 | 21,42 | 1,04% | 190.581,00 |
| 05.10.2021 | 21,84 | 21,84 | 21,16 | 21,20 | -2,17% | 398.306,00 |
| 04.10.2021 | 21,64 | 21,89 | 21,22 | 21,67 | 0,28% | 124.634,00 |
| 01.10.2021 | 20,85 | 21,84 | 20,69 | 21,61 | 4,09% | 233.870,00 |
| 30.09.2021 | 21,25 | 21,34 | 20,73 | 20,76 | -1,89% | 185.838,00 |
| 29.09.2021 | 20,62 | 21,17 | 20,23 | 21,16 | 2,52% | 162.961,00 |
| 28.09.2021 | 20,95 | 20,98 | 20,47 | 20,64 | -1,01% | 252.608,00 |
| 27.09.2021 | 20,27 | 21,27 | 20,25 | 20,85 | 3,06% | 459.336,00 |
| 24.09.2021 | 20,04 | 20,55 | 20,04 | 20,23 | 0,45% | 318.882,00 |
| 23.09.2021 | 19,58 | 20,28 | 19,58 | 20,14 | 3,71% | 307.834,00 |
| 22.09.2021 | 19,22 | 19,60 | 19,21 | 19,42 | 1,84% | 72.487,00 |
| 21.09.2021 | 19,15 | 19,30 | 18,91 | 19,07 | 0,32% | 111.269,00 |
| 20.09.2021 | 18,97 | 19,59 | 18,73 | 19,01 | -3,01% | 300.702,00 |
| 17.09.2021 | 19,40 | 19,62 | 19,02 | 19,60 | 1,92% | 453.669,00 |
| 16.09.2021 | 19,15 | 19,50 | 18,96 | 19,23 | 0,52% | 194.410,00 |
| 15.09.2021 | 18,93 | 19,21 | 18,91 | 19,13 | 0,95% | 305.505,00 |
| 14.09.2021 | 19,48 | 19,48 | 18,86 | 18,95 | -2,67% | 68.540,00 |
| 13.09.2021 | 19,50 | 19,69 | 19,22 | 19,47 | 0,72% | 120.537,00 |
| 10.09.2021 | 20,04 | 20,19 | 19,32 | 19,33 | -2,57% | 224.415,00 |
| 09.09.2021 | 19,99 | 20,23 | 19,79 | 19,84 | -1,15% | 125.907,00 |
| 08.09.2021 | 20,05 | 20,30 | 19,94 | 20,07 | -0,59% | 235.867,00 |
| 07.09.2021 | 20,51 | 20,72 | 20,18 | 20,19 | -1,32% | 222.438,00 |
| 03.09.2021 | 20,97 | 20,97 | 20,33 | 20,46 | -0,63% | 60.323,00 |
| 02.09.2021 | 20,65 | 20,86 | 20,57 | 20,59 | -0,34% | 101.167,00 |
| 01.09.2021 | 20,87 | 20,87 | 20,53 | 20,66 | -0,58% | 182.432,00 |
| 31.08.2021 | 20,64 | 20,91 | 20,58 | 20,78 | 0,97% | 80.453,00 |
| 30.08.2021 | 21,05 | 21,05 | 20,52 | 20,58 | -2,42% | 114.812,00 |
| 27.08.2021 | 20,68 | 21,12 | 20,68 | 21,09 | 2,18% | 288.249,00 |
| 26.08.2021 | 21,01 | 21,09 | 20,64 | 20,64 | -1,24% | 145.231,00 |
| 25.08.2021 | 20,90 | 21,17 | 20,90 | 20,90 | -0,10% | 152.002,00 |
| 24.08.2021 | 21,10 | 21,22 | 20,82 | 20,92 | -0,95% | 204.939,00 |
| 23.08.2021 | 21,00 | 21,21 | 20,93 | 21,12 | 1,00% | 201.392,00 |
| 20.08.2021 | 20,24 | 20,91 | 20,08 | 20,91 | 2,75% | 181.668,00 |
| 19.08.2021 | 20,01 | 20,38 | 19,90 | 20,35 | 0,64% | 320.207,00 |
| 18.08.2021 | 20,36 | 20,61 | 20,19 | 20,22 | -0,93% | 265.213,00 |
| 17.08.2021 | 20,51 | 20,72 | 20,23 | 20,41 | -1,21% | 424.673,00 |
| 16.08.2021 | 20,40 | 20,70 | 20,12 | 20,66 | 0,49% | 165.315,00 |
| 13.08.2021 | 20,72 | 20,90 | 20,53 | 20,56 | -0,68% | 369.028,00 |
| 12.08.2021 | 20,72 | 20,82 | 20,47 | 20,70 | 0,00% | 167.730,00 |
| 11.08.2021 | 20,65 | 20,86 | 20,42 | 20,70 | 0,53% | 168.352,00 |
| 10.08.2021 | 19,85 | 20,64 | 19,66 | 20,59 | 3,36% | 360.988,00 |
| 09.08.2021 | 19,96 | 20,15 | 19,68 | 19,92 | -0,25% | 133.642,00 |
| 06.08.2021 | 19,71 | 20,21 | 19,51 | 19,97 | 2,89% | 279.759,00 |
| 05.08.2021 | 19,33 | 19,53 | 19,27 | 19,41 | 1,04% | 229.910,00 |
| 04.08.2021 | 19,24 | 19,50 | 19,16 | 19,21 | -1,44% | 172.350,00 |
| 03.08.2021 | 19,35 | 19,57 | 19,06 | 19,49 | 0,88% | 159.093,00 |
| 02.08.2021 | 19,22 | 19,57 | 18,79 | 19,32 | 1,10% | 160.379,00 |
| 30.07.2021 | 19,20 | 19,50 | 18,99 | 19,11 | -0,93% | 201.105,00 |
| 29.07.2021 | 19,33 | 19,43 | 19,04 | 19,29 | 0,78% | 123.973,00 |
| 28.07.2021 | 18,92 | 19,36 | 18,80 | 19,14 | 1,32% | 180.522,00 |
| 27.07.2021 | 19,02 | 19,09 | 18,72 | 18,89 | -1,10% | 112.538,00 |
| 26.07.2021 | 18,96 | 19,31 | 18,96 | 19,10 | 0,74% | 142.334,00 |
| 23.07.2021 | 18,98 | 19,15 | 18,75 | 18,96 | 0,69% | 167.996,00 |
| 22.07.2021 | 19,09 | 19,09 | 18,64 | 18,83 | -2,23% | 104.190,00 |
| 21.07.2021 | 19,42 | 19,70 | 19,26 | 19,26 | 0,57% | 144.873,00 |
| 20.07.2021 | 19,13 | 19,84 | 18,98 | 19,15 | 0,90% | 323.352,00 |
| 19.07.2021 | 18,82 | 19,19 | 18,65 | 18,98 | -1,86% | 220.189,00 |
| 16.07.2021 | 20,22 | 20,22 | 19,34 | 19,34 | -1,98% | 272.051,00 |
| 15.07.2021 | 19,25 | 19,76 | 19,12 | 19,73 | 1,60% | 175.209,00 |
| 14.07.2021 | 19,38 | 19,58 | 19,28 | 19,42 | 0,52% | 99.470,00 |
| 13.07.2021 | 19,51 | 19,51 | 19,09 | 19,32 | -1,23% | 165.877,00 |
| 12.07.2021 | 19,32 | 19,59 | 19,22 | 19,56 | 0,15% | 189.346,00 |
| 09.07.2021 | 19,47 | 19,65 | 19,27 | 19,53 | 2,47% | 152.718,00 |
| 08.07.2021 | 19,05 | 19,42 | 18,87 | 19,06 | -2,11% | 141.042,00 |
| 07.07.2021 | 19,35 | 19,73 | 19,23 | 19,47 | -0,31% | 129.738,00 |
| 06.07.2021 | 20,15 | 20,16 | 19,45 | 19,53 | -3,51% | 211.269,00 |
| 02.07.2021 | 20,50 | 20,58 | 20,24 | 20,24 | -1,22% | 187.380,00 |
| 01.07.2021 | 20,71 | 20,76 | 20,44 | 20,49 | 0,15% | 304.718,00 |
| 30.06.2021 | 20,19 | 20,62 | 20,19 | 20,46 | 0,59% | 214.413,00 |
| 29.06.2021 | 20,46 | 21,00 | 20,26 | 20,34 | -0,34% | 176.038,00 |
| 28.06.2021 | 21,05 | 21,19 | 20,34 | 20,41 | -3,68% | 227.289,00 |
| 25.06.2021 | 21,29 | 21,46 | 21,11 | 21,19 | 0,09% | 890.342,00 |
| 24.06.2021 | 21,10 | 21,19 | 20,90 | 21,17 | 1,00% | 346.434,00 |