Meridian Corporation MRBK
NASDAQ · Vereinigte Staaten · Finanzen
$18,97+0,16 (+0,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18,97 | +0,85 % | $18,99 | $19,25 | $18,80 | 106,90K |
| 2026-10-01 | $18,81 | -0,05 % | $18,79 | $18,98 | $18,53 | 59,10K |
| 2026-09-30 | $18,82 | -0,63 % | $18,99 | $19,70 | $18,76 | 61,40K |
| 2026-09-29 | $18,94 | -0,89 % | $19,14 | $19,36 | $18,80 | 59,00K |
| 2026-09-28 | $19,11 | -0,83 % | $19,27 | $19,42 | $19,08 | 57,50K |
| 2026-09-25 | $19,27 | +0,68 % | $19,14 | $19,42 | $19,14 | 43,50K |
| 2026-09-24 | $19,14 | 0,00 % | $19,15 | $19,41 | $19,00 | 67,60K |
| 2026-09-23 | $19,14 | -1,54 % | $19,38 | $19,52 | $19,10 | 65,60K |
| 2026-09-22 | $19,44 | +1,09 % | $19,38 | $19,52 | $19,23 | 76,80K |
| 2026-09-21 | $19,23 | +0,94 % | $19,06 | $19,29 | $19,06 | 48,80K |
| 2026-09-18 | $19,05 | -1,40 % | $19,18 | $19,38 | $19,03 | 128,30K |
| 2026-09-17 | $19,32 | -0,41 % | $19,73 | $19,75 | $19,28 | 59,80K |
| 2026-09-16 | $19,40 | -2,02 % | $19,97 | $19,97 | $19,11 | 84,40K |
| 2026-09-15 | $19,80 | +0,15 % | $19,80 | $20,17 | $19,69 | 75,00K |
| 2026-09-14 | $19,77 | +0,82 % | $19,61 | $19,92 | $19,61 | 157,80K |
| 2026-09-11 | $19,61 | -0,15 % | $19,81 | $20,18 | $19,60 | 125,00K |
| 2026-09-10 | $19,64 | 0,00 % | $19,61 | $19,79 | $19,45 | 61,70K |
| 2026-09-09 | $19,64 | -0,25 % | $19,51 | $19,82 | $19,50 | 69,60K |
| 2026-09-08 | $19,69 | -0,61 % | $19,85 | $19,97 | $19,62 | 40,80K |
| 2026-09-04 | $19,81 | +1,69 % | $19,48 | $20,03 | $19,40 | 62,90K |
| 2026-09-03 | $19,48 | 0,00 % | $19,56 | $19,83 | $19,44 | 48,60K |
| 2026-09-02 | $19,48 | +2,15 % | $19,12 | $19,56 | $19,12 | 54,20K |
| 2026-09-01 | $19,07 | -1,04 % | $19,27 | $19,45 | $19,02 | 49,80K |
| 2026-08-31 | $19,27 | -0,26 % | $19,36 | $19,47 | $19,09 | 58,90K |
| 2026-08-28 | $19,32 | -0,16 % | $19,38 | $20,53 | $19,30 | 62,00K |
| 2026-08-27 | $19,35 | -0,21 % | $19,23 | $19,44 | $19,10 | 88,40K |
| 2026-08-26 | $19,39 | -0,82 % | $20,76 | $20,76 | $19,33 | 73,70K |
| 2026-08-25 | $19,55 | -0,56 % | $19,68 | $19,87 | $19,50 | 40,70K |
| 2026-08-24 | $19,66 | -1,16 % | $19,99 | $20,26 | $19,63 | 78,00K |
| 2026-08-21 | $19,89 | +1,53 % | $19,69 | $20,00 | $19,48 | 468,10K |
| 2026-08-20 | $19,59 | -0,05 % | $19,50 | $19,79 | $19,41 | 52,10K |
| 2026-08-19 | $19,60 | -2,10 % | $20,12 | $20,22 | $19,56 | 72,70K |
| 2026-08-18 | $20,02 | -0,05 % | $20,05 | $20,31 | $19,93 | 71,40K |
| 2026-08-17 | $20,03 | -0,25 % | $20,23 | $20,25 | $19,96 | 56,30K |
| 2026-08-14 | $20,08 | -0,15 % | $20,19 | $20,37 | $20,06 | 105,90K |
| 2026-08-13 | $20,11 | +1,00 % | $20,05 | $20,39 | $20,00 | 102,60K |
| 2026-08-12 | $19,91 | +0,50 % | $19,91 | $20,03 | $19,83 | 102,30K |
| 2026-08-11 | $19,81 | +2,22 % | $19,40 | $20,00 | $19,36 | 77,60K |
| 2026-08-10 | $19,38 | -1,62 % | $19,53 | $19,66 | $19,18 | 64,40K |
| 2026-08-07 | $19,70 | -0,15 % | $19,88 | $20,09 | $19,50 | 45,70K |
| 2026-08-06 | $19,73 | -0,60 % | $19,87 | $20,00 | $19,44 | 76,70K |
| 2026-08-05 | $19,85 | +0,05 % | $19,80 | $20,07 | $19,42 | 85,00K |
| 2026-08-04 | $19,84 | +0,05 % | $19,75 | $20,00 | $19,29 | 128,60K |
| 2026-08-03 | $19,83 | +0,97 % | $19,95 | $20,20 | $19,50 | 116,20K |
| 2026-07-31 | $19,64 | -2,00 % | $20,00 | $20,36 | $19,30 | 145,60K |
| 2026-07-30 | $20,04 | -1,52 % | $20,35 | $20,56 | $20,02 | 74,10K |
| 2026-07-29 | $20,35 | +0,20 % | $20,35 | $20,78 | $20,14 | 91,10K |
| 2026-07-28 | $20,31 | +1,55 % | $20,15 | $20,56 | $20,01 | 303,70K |
| 2026-07-27 | $20,00 | +0,91 % | $20,00 | $20,52 | $19,91 | 69,50K |
| 2026-07-24 | $19,82 | +0,15 % | $19,93 | $20,17 | $19,67 | 82,40K |
| 2026-07-23 | $19,79 | -0,40 % | $19,71 | $19,91 | $19,46 | 72,60K |
| 2026-07-22 | $19,87 | -1,97 % | $20,22 | $20,52 | $19,77 | 80,70K |
| 2026-07-21 | $20,27 | 0,00 % | $20,21 | $20,49 | $20,02 | 76,10K |
| 2026-07-20 | $20,27 | +0,15 % | $20,29 | $20,40 | $20,03 | 107,20K |
| 2026-07-17 | $20,24 | -1,94 % | $20,60 | $20,68 | $20,09 | 101,70K |
| 2026-07-16 | $20,64 | +2,08 % | $20,28 | $20,70 | $20,21 | 294,90K |
| 2026-07-15 | $20,22 | +1,10 % | $20,00 | $20,39 | $19,76 | 178,00K |
| 2026-07-14 | $20,00 | 0,00 % | $20,00 | $20,38 | $19,91 | 92,70K |
| 2026-07-13 | $20,00 | +0,96 % | $19,86 | $20,14 | $19,64 | 90,90K |
| 2026-07-10 | $19,81 | +1,59 % | $19,57 | $20,12 | $19,33 | 84,80K |
| 2026-07-09 | $19,50 | +0,52 % | $19,40 | $19,79 | $19,21 | 63,40K |
| 2026-07-08 | $19,40 | -1,12 % | $19,59 | $19,97 | $19,23 | 95,60K |
| 2026-07-07 | $19,62 | -0,20 % | $19,73 | $20,00 | $19,50 | 74,30K |
| 2026-07-06 | $19,66 | +0,10 % | $19,60 | $19,92 | $19,42 | 90,60K |
| 2026-07-02 | $19,64 | -3,11 % | $20,39 | $20,66 | $19,39 | 137,20K |
| 2026-07-01 | $20,27 | +1,20 % | $20,06 | $20,60 | $19,82 | 216,20K |
| 2026-06-30 | $20,03 | -0,05 % | $19,95 | $20,22 | $19,80 | 91,10K |
| 2026-06-29 | $20,04 | +0,45 % | $20,05 | $20,63 | $19,78 | 278,20K |
| 2026-06-26 | $19,95 | -0,50 % | $20,17 | $20,40 | $19,92 | 694,60K |
| 2026-06-25 | $20,05 | +0,96 % | $19,90 | $20,44 | $19,90 | 116,70K |
| 2026-06-24 | $19,86 | +1,59 % | $19,75 | $20,05 | $19,62 | 220,90K |
| 2026-06-23 | $19,55 | +1,93 % | $19,18 | $19,62 | $18,62 | 245,30K |
| 2026-06-22 | $19,18 | -0,36 % | $19,30 | $19,57 | $19,16 | 83,90K |
| 2026-06-18 | $19,25 | -0,10 % | $19,50 | $19,70 | $19,14 | 170,50K |
| 2026-06-17 | $19,27 | -2,08 % | $19,66 | $20,00 | $18,97 | 102,00K |
| 2026-06-16 | $19,68 | -0,30 % | $19,90 | $20,32 | $19,44 | 110,70K |
| 2026-06-15 | $19,74 | -1,10 % | $20,10 | $20,50 | $19,50 | 124,00K |
| 2026-06-12 | $19,96 | +1,06 % | $19,90 | $20,19 | $19,90 | 89,10K |
| 2026-06-11 | $19,75 | +0,97 % | $19,63 | $19,85 | $19,50 | 113,70K |
| 2026-06-10 | $19,56 | +1,03 % | $19,45 | $19,90 | $19,45 | 72,10K |
| 2026-06-09 | $19,36 | +0,83 % | $19,36 | $19,79 | $19,36 | 61,20K |
| 2026-06-08 | $19,20 | +1,64 % | $18,98 | $19,30 | $18,98 | 72,70K |
| 2026-06-05 | $18,89 | +1,94 % | $18,53 | $19,04 | $18,53 | 130,50K |
| 2026-06-04 | $18,53 | +3,64 % | $18,06 | $18,57 | $18,06 | 146,70K |
| 2026-06-03 | $17,88 | -1,27 % | $18,01 | $18,15 | $17,87 | 70,50K |
| 2026-06-02 | $18,11 | +1,51 % | $17,80 | $18,15 | $17,75 | 122,90K |
| 2026-06-01 | $17,84 | -0,78 % | $17,85 | $17,94 | $17,67 | 93,80K |
| 2026-05-29 | $17,98 | +1,01 % | $17,80 | $18,15 | $17,74 | 60,80K |
| 2026-05-28 | $17,80 | +0,06 % | $17,73 | $18,03 | $17,66 | 81,80K |
| 2026-05-27 | $17,79 | +0,34 % | $17,83 | $18,08 | $17,77 | 80,60K |