21,400€
-0,93%
Echtzeit-Aktienkurs Meidensha Corp.
Bid:
Ask:
Aktienkurse zur Meidensha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 03.05.2024 | 21,60 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 02.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 10,00 |
| 30.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 300,00 |
| 29.04.2024 | 20,15 | 20,50 | 20,00 | 20,00 | -4,76% | - |
| 23.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 100,00 |
| 19.04.2024 | 19,90 | 20,60 | 19,90 | 20,60 | 5,64% | 870,00 |
| 17.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 252,00 |
| 16.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 3,00 |
| 15.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,45% | 200,00 |
| 18.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 200,00 |
| 08.03.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 0,59% | 1.404,00 |
| 06.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 296,00 |
| 27.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 500,00 |
| 23.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 5,62% | 100,00 |
| 21.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -7,51% | 303,00 |
| 05.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 8,13% | 80,00 |
| 24.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 150,00 |
| 23.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | 25,00 |
| 11.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 500,00 |
| 10.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | 321,00 |
| 02.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 321,00 |
| 29.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 600,00 |
| 28.12.2023 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 700,00 |
| 27.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 120,00 |
| 15.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 10,07% | 250,00 |
| 15.08.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 13,00 |
| 09.08.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | 5,00 |
| 31.07.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 80,00 |
| 28.07.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | 82,00 |
| 08.06.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 40,00 |
| 07.06.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 130,00 |
| 08.05.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | 15,00 |
| 05.05.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 685,00 |
| 02.05.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 400,00 |
| 25.04.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 100,00 |
| 21.04.2023 | 12,30 | 12,30 | 12,20 | 12,20 | -2,40% | 167,00 |
| 11.04.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | 80,00 |
| 05.04.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 225,00 |
| 15.03.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 20,00 |
| 14.03.2023 | 13,30 | 13,40 | 13,30 | 13,30 | -4,32% | 1.200,00 |
| 06.03.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 78,00 |
| 03.03.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 100,00 |
| 23.02.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | 100,00 |
| 09.02.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 6,20% | 130,00 |
| 10.01.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -7,86% | 78,00 |
| 28.11.2022 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 16,00 |
| 08.11.2022 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | 160,00 |
| 25.10.2022 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 150,00 |
| 12.10.2022 | 13,40 | 13,40 | 13,40 | 13,40 | -11,26% | 5,00 |
| 12.08.2022 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 2,00 |
| 05.08.2022 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 33,00 |
| 15.07.2022 | 15,20 | 15,20 | 15,20 | 15,20 | 9,35% | 200,00 |
| 27.06.2022 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | 72,00 |
| 22.06.2022 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 10,00 |
| 20.06.2022 | 13,40 | 13,40 | 13,40 | 13,40 | -8,84% | 300,00 |
| 07.06.2022 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | 500,00 |
| 31.05.2022 | 15,20 | 15,20 | 15,20 | 15,20 | -8,98% | 100,00 |
| 12.05.2022 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 60,00 |
| 22.04.2022 | 16,80 | 16,80 | 16,80 | 16,80 | -8,70% | 500,00 |
| 29.03.2022 | 18,40 | 18,40 | 18,40 | 18,40 | 9,52% | 29,00 |
| 08.03.2022 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 200,00 |
| 07.03.2022 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | 290,00 |
| 03.03.2022 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | 5,00 |
| 18.02.2022 | 18,40 | 18,40 | 18,40 | 18,40 | -4,17% | 290,00 |
| 14.02.2022 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 250,00 |
| 08.02.2022 | 19,00 | 19,30 | 19,00 | 19,30 | 2,12% | 137,00 |
| 04.02.2022 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 290,00 |
| 03.02.2022 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | 300,00 |
| 27.01.2022 | 18,40 | 18,50 | 18,40 | 18,50 | -3,14% | 430,00 |
| 25.01.2022 | 19,10 | 19,10 | 19,10 | 19,10 | -9,05% | 260,00 |
| 13.01.2022 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 20,00 |
| 04.01.2022 | 21,00 | 21,00 | 21,00 | 21,00 | 6,06% | 45,00 |
| 21.12.2021 | 20,00 | 20,00 | 19,80 | 19,80 | -2,94% | 280,00 |
| 13.12.2021 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | 478,00 |
| 07.12.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 5,94% | 23,00 |
| 30.11.2021 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | 249,00 |
| 25.11.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 600,00 |
| 24.11.2021 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 140,00 |
| 23.11.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 800,00 |
| 19.11.2021 | 21,00 | 21,20 | 20,60 | 20,60 | -1,90% | 3.400,00 |
| 11.11.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | 77,00 |
| 08.11.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 11,60% | 5,00 |
| 25.10.2021 | 18,10 | 18,10 | 18,10 | 18,10 | -7,65% | 78,00 |
| 27.09.2021 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 134,00 |
| 21.09.2021 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | 60,00 |
| 17.09.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 12,36% | 77,00 |
| 20.08.2021 | 17,80 | 17,80 | 17,80 | 17,80 | -8,72% | 145,00 |
| 12.08.2021 | 19,50 | 19,50 | 19,50 | 19,50 | 6,56% | 16,00 |
| 28.07.2021 | 18,30 | 18,30 | 18,30 | 18,30 | 7,02% | 14,00 |
| 12.07.2021 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 140,00 |
| 28.06.2021 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 70,00 |
| 15.06.2021 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 40,00 |
| 07.06.2021 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | 10,00 |
| 11.05.2021 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | 44,00 |
| 05.05.2021 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 40,00 |
| 04.05.2021 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 100,00 |
| 30.04.2021 | 17,30 | 17,50 | 17,30 | 17,50 | -2,23% | 71,00 |
| 21.04.2021 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | 222,00 |
| 20.04.2021 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 234,00 |