59,000$
-0,12%
Echtzeit-Aktienkurs Meredith Corp.
Bid:
Ask:
Aktienkurse zur Meredith Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2021 | 59,10 | 59,16 | 59,02 | 59,07 | 0,12% | 3.363.911,00 |
| 30.11.2021 | 59,06 | 59,13 | 59,00 | 59,00 | -0,08% | 901.062,00 |
| 29.11.2021 | 59,00 | 59,10 | 58,98 | 59,05 | 0,08% | 843.776,00 |
| 26.11.2021 | 58,80 | 59,04 | 58,80 | 59,00 | 0,20% | 756.320,00 |
| 24.11.2021 | 58,80 | 58,95 | 58,80 | 58,88 | 0,14% | 520.104,00 |
| 23.11.2021 | 58,76 | 58,98 | 58,76 | 58,80 | -0,02% | 849.289,00 |
| 22.11.2021 | 58,90 | 58,96 | 58,75 | 58,81 | -0,15% | 356.987,00 |
| 19.11.2021 | 58,85 | 58,94 | 58,69 | 58,90 | 0,07% | 506.493,00 |
| 18.11.2021 | 58,75 | 58,95 | 58,62 | 58,86 | 0,26% | 548.486,00 |
| 17.11.2021 | 58,65 | 58,78 | 58,62 | 58,71 | 0,19% | 485.594,00 |
| 16.11.2021 | 58,80 | 58,98 | 58,55 | 58,60 | -0,27% | 860.598,00 |
| 15.11.2021 | 58,70 | 58,85 | 58,55 | 58,76 | 0,53% | 635.896,00 |
| 12.11.2021 | 58,20 | 58,53 | 58,17 | 58,45 | 0,46% | 989.398,00 |
| 11.11.2021 | 58,14 | 58,32 | 58,10 | 58,18 | -0,03% | 559.502,00 |
| 10.11.2021 | 58,07 | 58,25 | 58,05 | 58,20 | 0,07% | 711.930,00 |
| 09.11.2021 | 58,08 | 58,25 | 57,98 | 58,16 | 0,12% | 669.105,00 |
| 08.11.2021 | 58,33 | 58,38 | 57,98 | 58,09 | -0,19% | 986.719,00 |
| 05.11.2021 | 58,35 | 58,37 | 58,18 | 58,20 | -0,05% | 390.792,00 |
| 04.11.2021 | 58,35 | 58,40 | 58,16 | 58,23 | -0,02% | 362.688,00 |
| 03.11.2021 | 58,18 | 58,43 | 58,15 | 58,24 | -0,09% | 369.474,00 |
| 02.11.2021 | 58,04 | 58,39 | 57,95 | 58,29 | 0,43% | 584.589,00 |
| 01.11.2021 | 58,30 | 58,46 | 57,77 | 58,04 | -0,34% | 714.956,00 |
| 29.10.2021 | 58,20 | 58,30 | 58,05 | 58,24 | -0,02% | 595.834,00 |
| 28.10.2021 | 58,26 | 58,33 | 58,12 | 58,25 | -0,05% | 1.296.371,00 |
| 27.10.2021 | 58,36 | 58,44 | 58,15 | 58,28 | -0,19% | 950.427,00 |
| 26.10.2021 | 58,50 | 58,56 | 58,32 | 58,39 | -0,15% | 582.475,00 |
| 25.10.2021 | 58,40 | 58,60 | 58,39 | 58,48 | 0,14% | 717.589,00 |
| 22.10.2021 | 58,37 | 58,47 | 58,28 | 58,40 | -0,03% | 631.389,00 |
| 21.10.2021 | 58,32 | 58,48 | 58,32 | 58,42 | 0,00% | 479.755,00 |
| 20.10.2021 | 58,25 | 58,59 | 58,20 | 58,42 | 0,31% | 747.454,00 |
| 19.10.2021 | 58,30 | 58,34 | 58,21 | 58,24 | -0,10% | 1.446.778,00 |
| 18.10.2021 | 58,28 | 58,36 | 58,23 | 58,30 | 0,00% | 1.053.895,00 |
| 15.10.2021 | 58,32 | 58,42 | 58,25 | 58,30 | 0,00% | 1.192.838,00 |
| 14.10.2021 | 58,30 | 58,38 | 58,20 | 58,30 | 0,14% | 1.866.911,00 |
| 13.10.2021 | 58,30 | 58,40 | 58,12 | 58,22 | -0,14% | 1.686.818,00 |
| 12.10.2021 | 58,25 | 58,38 | 58,20 | 58,30 | 0,12% | 1.971.304,00 |
| 11.10.2021 | 58,13 | 58,42 | 58,10 | 58,23 | 0,02% | 2.812.139,00 |
| 08.10.2021 | 58,00 | 58,47 | 57,93 | 58,22 | 0,24% | 2.713.088,00 |
| 07.10.2021 | 58,04 | 58,23 | 58,00 | 58,08 | 6,47% | 6.787.042,00 |
| 06.10.2021 | 54,06 | 55,16 | 53,68 | 54,55 | 0,22% | 731.068,00 |
| 05.10.2021 | 54,72 | 54,91 | 54,09 | 54,43 | -0,82% | 489.793,00 |
| 04.10.2021 | 55,64 | 56,39 | 54,58 | 54,88 | -2,24% | 300.649,00 |
| 01.10.2021 | 55,96 | 57,00 | 55,75 | 56,14 | 0,79% | 470.419,00 |
| 30.09.2021 | 56,62 | 56,74 | 55,38 | 55,70 | -0,41% | 750.847,00 |
| 29.09.2021 | 55,62 | 56,15 | 55,21 | 55,93 | 0,47% | 382.950,00 |
| 28.09.2021 | 56,42 | 56,54 | 55,32 | 55,67 | -0,20% | 648.343,00 |
| 27.09.2021 | 56,30 | 58,30 | 55,44 | 55,78 | -0,92% | 1.176.769,00 |
| 24.09.2021 | 57,56 | 58,83 | 54,55 | 56,30 | 25,42% | 4.590.798,00 |
| 23.09.2021 | 44,25 | 45,24 | 43,86 | 44,89 | 2,14% | 197.929,00 |
| 22.09.2021 | 43,48 | 44,50 | 43,29 | 43,95 | 1,52% | 183.669,00 |
| 21.09.2021 | 42,82 | 43,59 | 42,08 | 43,29 | 2,24% | 180.767,00 |
| 20.09.2021 | 41,44 | 42,44 | 41,04 | 42,34 | 0,09% | 165.598,00 |
| 17.09.2021 | 42,34 | 42,96 | 41,74 | 42,30 | -0,21% | 833.839,00 |
| 16.09.2021 | 42,21 | 43,05 | 41,71 | 42,39 | 0,50% | 273.477,00 |
| 15.09.2021 | 41,52 | 42,62 | 41,35 | 42,18 | 1,27% | 199.361,00 |
| 14.09.2021 | 41,25 | 41,75 | 40,53 | 41,65 | 0,99% | 294.754,00 |
| 13.09.2021 | 40,62 | 41,53 | 40,08 | 41,24 | 2,03% | 162.680,00 |
| 10.09.2021 | 41,22 | 41,59 | 40,13 | 40,42 | -1,73% | 192.213,00 |
| 09.09.2021 | 40,50 | 41,43 | 40,34 | 41,13 | 1,41% | 182.326,00 |
| 08.09.2021 | 41,04 | 41,30 | 40,33 | 40,56 | -1,53% | 198.142,00 |
| 07.09.2021 | 41,45 | 41,87 | 41,11 | 41,19 | -1,13% | 205.346,00 |
| 03.09.2021 | 43,12 | 43,16 | 41,53 | 41,66 | -3,65% | 226.604,00 |
| 02.09.2021 | 42,73 | 43,26 | 42,13 | 43,24 | 1,15% | 125.190,00 |
| 01.09.2021 | 42,83 | 43,22 | 42,32 | 42,75 | -0,60% | 138.724,00 |
| 31.08.2021 | 42,00 | 43,14 | 42,00 | 43,01 | 1,73% | 184.387,00 |
| 30.08.2021 | 42,20 | 42,77 | 41,78 | 42,28 | 0,59% | 139.642,00 |
| 27.08.2021 | 41,03 | 42,50 | 41,03 | 42,03 | 2,46% | 203.270,00 |
| 26.08.2021 | 42,06 | 42,36 | 40,79 | 41,02 | -3,32% | 229.737,00 |
| 25.08.2021 | 41,18 | 42,64 | 41,16 | 42,43 | 2,79% | 188.095,00 |
| 24.08.2021 | 43,03 | 43,71 | 40,87 | 41,28 | -4,33% | 250.695,00 |
| 23.08.2021 | 43,39 | 43,47 | 42,73 | 43,15 | 1,05% | 141.695,00 |
| 20.08.2021 | 42,32 | 43,01 | 42,11 | 42,70 | 0,71% | 192.345,00 |
| 19.08.2021 | 43,59 | 43,96 | 42,17 | 42,40 | -4,76% | 266.612,00 |
| 18.08.2021 | 43,51 | 45,69 | 43,44 | 44,52 | 1,53% | 140.669,00 |
| 17.08.2021 | 44,07 | 44,31 | 42,85 | 43,85 | -1,88% | 208.374,00 |
| 16.08.2021 | 46,29 | 46,30 | 44,55 | 44,69 | -3,60% | 183.587,00 |
| 13.08.2021 | 46,05 | 47,00 | 45,35 | 46,36 | 2,16% | 299.376,00 |
| 12.08.2021 | 43,35 | 45,49 | 42,67 | 45,38 | 4,73% | 270.562,00 |
| 11.08.2021 | 43,68 | 43,76 | 42,61 | 43,33 | -0,05% | 188.054,00 |
| 10.08.2021 | 43,00 | 43,49 | 42,10 | 43,35 | 0,93% | 128.757,00 |
| 09.08.2021 | 44,06 | 44,10 | 42,64 | 42,95 | -2,96% | 182.845,00 |
| 06.08.2021 | 45,63 | 46,00 | 44,04 | 44,26 | -1,88% | 132.772,00 |
| 05.08.2021 | 43,83 | 45,56 | 43,68 | 45,11 | 3,63% | 108.391,00 |
| 04.08.2021 | 43,21 | 44,15 | 43,16 | 43,53 | -0,34% | 87.648,00 |
| 03.08.2021 | 43,61 | 44,28 | 42,45 | 43,68 | -0,64% | 196.927,00 |
| 02.08.2021 | 43,70 | 45,24 | 43,51 | 43,96 | 0,73% | 197.954,00 |
| 30.07.2021 | 43,93 | 44,37 | 43,15 | 43,64 | -0,68% | 178.939,00 |
| 29.07.2021 | 43,66 | 44,69 | 43,26 | 43,94 | 1,60% | 159.039,00 |
| 28.07.2021 | 41,86 | 43,66 | 41,19 | 43,25 | 3,67% | 213.073,00 |
| 27.07.2021 | 41,50 | 41,76 | 40,65 | 41,72 | -0,41% | 148.559,00 |
| 26.07.2021 | 42,47 | 43,20 | 41,56 | 41,89 | -0,85% | 122.936,00 |
| 23.07.2021 | 41,80 | 42,30 | 41,38 | 42,25 | 1,42% | 103.625,00 |
| 22.07.2021 | 42,46 | 42,55 | 41,09 | 41,66 | -1,54% | 113.885,00 |
| 21.07.2021 | 42,09 | 43,34 | 41,87 | 42,31 | 1,44% | 234.231,00 |
| 20.07.2021 | 40,51 | 42,00 | 40,30 | 41,71 | 3,29% | 275.987,00 |
| 19.07.2021 | 40,40 | 41,29 | 40,02 | 40,38 | -2,20% | 216.090,00 |
| 16.07.2021 | 42,59 | 43,11 | 41,06 | 41,29 | -2,16% | 182.324,00 |
| 15.07.2021 | 41,18 | 42,29 | 40,87 | 42,20 | 2,11% | 172.060,00 |
| 14.07.2021 | 42,40 | 42,77 | 41,12 | 41,33 | -1,62% | 304.240,00 |
| 13.07.2021 | 41,92 | 42,09 | 41,36 | 42,01 | -0,50% | 206.467,00 |