Echtzeit-Aktienkurs Meredith Corp.
Bid:
Ask:
Aktienkurse zur Meredith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,70 | 24,77 | 24,42 | 24,42 | -3,80% | - |
| 25.02.2021 | 26,33 | 26,55 | 25,26 | 25,39 | -5,35% | - |
| 24.02.2021 | 26,15 | 26,90 | 26,11 | 26,82 | 2,46% | - |
| 23.02.2021 | 24,95 | 26,25 | 24,77 | 26,18 | 1,69% | - |
| 22.02.2021 | 25,34 | 26,16 | 25,28 | 25,74 | 3,87% | - |
| 19.02.2021 | 24,44 | 24,97 | 24,34 | 24,78 | 1,00% | - |
| 18.02.2021 | 24,19 | 24,77 | 23,92 | 24,54 | -0,53% | - |
| 17.02.2021 | 23,72 | 24,75 | 23,67 | 24,67 | 4,12% | - |
| 16.02.2021 | 24,24 | 24,33 | 23,67 | 23,69 | -1,02% | - |
| 12.02.2021 | 24,49 | 24,62 | 23,90 | 23,94 | -1,40% | - |
| 11.02.2021 | 24,45 | 24,72 | 23,54 | 24,28 | 1,12% | - |
| 10.02.2021 | 24,02 | 24,48 | 23,93 | 24,01 | 0,48% | - |
| 09.02.2021 | 23,39 | 24,35 | 23,24 | 23,89 | 1,01% | - |
| 08.02.2021 | 23,83 | 23,96 | 23,42 | 23,65 | -1,50% | - |
| 05.02.2021 | 24,41 | 24,61 | 23,71 | 24,01 | -2,73% | - |
| 04.02.2021 | 24,63 | 24,76 | 24,61 | 24,69 | 12,31% | - |
| 03.02.2021 | 21,69 | 22,55 | 21,61 | 21,98 | 0,46% | - |
| 02.02.2021 | 21,39 | 22,32 | 21,21 | 21,88 | -2,63% | - |
| 01.02.2021 | 22,45 | 22,50 | 22,45 | 22,47 | 2,46% | - |
| 29.01.2021 | 22,71 | 23,23 | 21,70 | 21,93 | 0,83% | - |
| 28.01.2021 | 23,21 | 23,35 | 21,31 | 21,75 | -8,25% | - |
| 27.01.2021 | 23,51 | 24,56 | 23,42 | 23,71 | 8,00% | - |
| 26.01.2021 | 21,76 | 22,10 | 21,02 | 21,95 | 5,63% | - |
| 25.01.2021 | 20,59 | 21,09 | 20,30 | 20,78 | 8,06% | - |
| 22.01.2021 | 18,66 | 19,28 | 18,52 | 19,23 | 1,67% | - |
| 21.01.2021 | 18,88 | 18,96 | 18,88 | 18,92 | -0,79% | - |
| 20.01.2021 | 19,17 | 19,29 | 18,93 | 19,07 | -0,86% | - |
| 19.01.2021 | 18,87 | 19,31 | 18,67 | 19,23 | -0,85% | - |
| 15.01.2021 | 18,98 | 19,70 | 18,96 | 19,40 | -1,70% | - |
| 14.01.2021 | 19,61 | 20,00 | 19,51 | 19,73 | 2,12% | - |
| 13.01.2021 | 19,59 | 19,64 | 19,18 | 19,32 | -2,96% | - |
| 12.01.2021 | 19,51 | 19,95 | 19,49 | 19,91 | 2,31% | - |
| 11.01.2021 | 19,28 | 19,51 | 18,81 | 19,46 | -1,54% | - |
| 08.01.2021 | 19,75 | 20,08 | 19,39 | 19,77 | -2,85% | - |
| 07.01.2021 | 20,35 | 20,35 | 20,35 | 20,35 | -7,65% | - |
| 06.01.2021 | 21,44 | 22,29 | 21,30 | 22,03 | 7,33% | - |
| 05.01.2021 | 20,79 | 21,22 | 20,48 | 20,53 | 4,13% | - |
| 04.01.2021 | 19,60 | 20,01 | 19,56 | 19,71 | 2,55% | - |
| 31.12.2020 | 19,19 | 19,32 | 18,81 | 19,22 | -0,57% | - |
| 30.12.2020 | 19,53 | 19,83 | 19,17 | 19,33 | -0,41% | - |
| 29.12.2020 | 19,45 | 19,45 | 19,41 | 19,41 | -2,93% | - |
| 28.12.2020 | 20,07 | 20,43 | 19,91 | 20,00 | 6,13% | - |
| 24.12.2020 | 19,36 | 19,79 | 18,84 | 18,84 | -3,46% | - |
| 23.12.2020 | 18,84 | 19,61 | 18,84 | 19,52 | 5,40% | - |
| 22.12.2020 | 18,44 | 18,57 | 18,16 | 18,52 | -0,72% | - |
| 21.12.2020 | 18,50 | 18,96 | 18,49 | 18,65 | -0,98% | - |
| 18.12.2020 | 19,13 | 19,67 | 18,51 | 18,84 | -3,95% | - |
| 17.12.2020 | 19,20 | 21,18 | 19,20 | 19,61 | -0,81% | - |
| 16.12.2020 | 20,32 | 20,46 | 19,67 | 19,77 | -3,47% | - |
| 15.12.2020 | 20,46 | 20,48 | 18,06 | 20,48 | 5,35% | - |
| 14.12.2020 | 19,26 | 19,76 | 19,25 | 19,44 | -2,58% | - |
| 11.12.2020 | 20,02 | 22,05 | 19,52 | 19,96 | -0,75% | - |
| 10.12.2020 | 20,11 | 20,11 | 20,11 | 20,11 | -1,18% | - |
| 09.12.2020 | 20,89 | 20,89 | 18,06 | 20,35 | -2,02% | - |
| 08.12.2020 | 20,67 | 21,40 | 20,55 | 20,77 | 3,13% | - |
| 07.12.2020 | 20,58 | 20,88 | 19,68 | 20,14 | -1,40% | - |
| 04.12.2020 | 20,12 | 20,57 | 19,92 | 20,42 | 2,07% | - |
| 03.12.2020 | 21,16 | 21,29 | 18,71 | 20,01 | -1,31% | - |
| 02.12.2020 | 20,46 | 20,62 | 19,98 | 20,27 | 5,57% | - |
| 01.12.2020 | 20,92 | 20,94 | 17,56 | 19,20 | -2,74% | - |
| 30.11.2020 | 20,34 | 20,41 | 18,48 | 19,74 | 18,99% | - |
| 27.11.2020 | 20,45 | 20,77 | 16,59 | 16,59 | -19,35% | - |
| 25.11.2020 | 20,23 | 20,90 | 20,16 | 20,57 | -1,98% | - |
| 24.11.2020 | 21,09 | 21,31 | 20,83 | 20,99 | 2,14% | - |
| 23.11.2020 | 19,97 | 20,68 | 19,81 | 20,55 | 6,56% | - |
| 20.11.2020 | 18,29 | 19,29 | 18,07 | 19,28 | 7,23% | - |
| 19.11.2020 | 17,99 | 18,03 | 17,96 | 17,98 | -1,78% | - |
| 18.11.2020 | 18,70 | 19,21 | 18,30 | 18,31 | -1,19% | - |
| 17.11.2020 | 18,17 | 19,03 | 17,92 | 18,53 | 2,69% | - |
| 16.11.2020 | 17,59 | 18,08 | 17,43 | 18,04 | 8,58% | - |
| 13.11.2020 | 16,00 | 16,76 | 15,84 | 16,62 | 7,82% | - |
| 12.11.2020 | 15,42 | 15,87 | 15,30 | 15,41 | -1,25% | - |
| 11.11.2020 | 16,44 | 16,44 | 15,60 | 15,61 | 0,03% | - |
| 10.11.2020 | 15,40 | 15,84 | 0,00 | 15,60 | 4,80% | - |
| 09.11.2020 | 15,19 | 15,46 | 14,86 | 14,89 | 7,09% | - |
| 06.11.2020 | 14,05 | 14,09 | 13,72 | 13,90 | 2,55% | - |
| 05.11.2020 | 13,46 | 14,75 | 13,30 | 13,56 | 23,23% | - |
| 04.11.2020 | 11,10 | 11,47 | 10,99 | 11,00 | -4,97% | - |
| 03.11.2020 | 11,55 | 11,73 | 0,00 | 11,58 | 4,51% | - |
| 02.11.2020 | 11,17 | 11,48 | 10,87 | 11,08 | 1,56% | - |
| 30.10.2020 | 11,53 | 11,56 | 0,00 | 10,91 | -6,52% | - |
| 29.10.2020 | 10,94 | 11,71 | 10,87 | 11,67 | 5,71% | - |
| 28.10.2020 | 10,93 | 11,27 | 10,75 | 11,04 | -4,99% | - |
| 27.10.2020 | 11,61 | 11,62 | 11,61 | 11,62 | -2,68% | - |
| 26.10.2020 | 12,20 | 12,24 | 11,76 | 11,94 | -1,97% | - |
| 23.10.2020 | 12,02 | 12,48 | 11,97 | 12,18 | 5,50% | - |
| 22.10.2020 | 11,61 | 11,89 | 11,54 | 11,54 | 0,39% | - |
| 21.10.2020 | 11,41 | 11,66 | 11,35 | 11,50 | -2,17% | - |
| 20.10.2020 | 11,47 | 11,75 | 11,38 | 11,75 | 1,95% | - |
| 19.10.2020 | 11,71 | 11,80 | 11,51 | 11,53 | -2,70% | - |
| 16.10.2020 | 11,76 | 11,96 | 11,62 | 11,85 | -2,39% | - |
| 15.10.2020 | 12,20 | 12,24 | 11,91 | 12,14 | -2,37% | - |
| 14.10.2020 | 12,78 | 12,85 | 12,43 | 12,43 | -2,13% | - |
| 13.10.2020 | 12,43 | 12,85 | 12,43 | 12,70 | -0,82% | - |
| 12.10.2020 | 12,62 | 12,92 | 12,46 | 12,81 | -0,70% | - |
| 09.10.2020 | 13,19 | 13,25 | 12,83 | 12,90 | -1,60% | - |
| 08.10.2020 | 13,12 | 13,18 | 12,93 | 13,11 | 1,91% | - |
| 07.10.2020 | 12,83 | 12,86 | 12,82 | 12,86 | -0,58% | - |
| 06.10.2020 | 13,06 | 13,34 | 12,84 | 12,94 | -3,25% | - |
| 05.10.2020 | 13,14 | 13,38 | 13,14 | 13,37 | 1,67% | - |