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