Echtzeit-Aktienkurs MediaCo Holding Inc.
Bid:
Ask:
Aktienkurse zur MediaCo Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 2,70% | 86,00 |
| 01.07.2025 | 1,09 | 1,15 | 1,09 | 1,11 | 1,83% | 803,00 |
| 30.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | 4.766,00 |
| 25.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -4,55% | 7,00 |
| 24.06.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -5,17% | 297,00 |
| 23.06.2025 | 1,02 | 1,16 | 1,02 | 1,16 | 10,48% | 4.544,00 |
| 20.06.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -8,70% | 2.873,00 |
| 18.06.2025 | 1,28 | 1,28 | 1,15 | 1,15 | -4,17% | 20.337,00 |
| 17.06.2025 | 1,25 | 1,29 | 1,20 | 1,20 | -3,23% | 24.722,00 |
| 16.06.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 3,33% | 1.838,00 |
| 13.06.2025 | 1,22 | 1,24 | 1,18 | 1,20 | -5,51% | 2.312,00 |
| 12.06.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -1,55% | 1.733,00 |
| 11.06.2025 | 1,28 | 1,36 | 1,19 | 1,29 | 0,78% | 51.763,00 |
| 10.06.2025 | 1,05 | 1,57 | 1,05 | 1,28 | 28,00% | 114.039,00 |
| 09.06.2025 | 1,10 | 1,10 | 0,98 | 1,00 | -5,66% | 6.290,00 |
| 04.06.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -6,19% | 308,00 |
| 03.06.2025 | 1,15 | 1,15 | 1,13 | 1,13 | 2,73% | 4.376,00 |
| 02.06.2025 | 1,19 | 1,19 | 1,10 | 1,10 | -12,70% | 2.412,00 |
| 30.05.2025 | 1,17 | 1,29 | 1,17 | 1,26 | 12,00% | 4.495,00 |
| 29.05.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,46% | 442,00 |
| 28.05.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 14,42% | 13.300,00 |
| 27.05.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | 589,00 |
| 23.05.2025 | 1,03 | 1,03 | 1,01 | 1,01 | 1,61% | 122,00 |
| 21.05.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,60% | 8,00 |
| 19.05.2025 | 0,94 | 1,00 | 0,94 | 1,00 | 3,52% | 986,00 |
| 16.05.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 1,68% | 37,00 |
| 15.05.2025 | 0,91 | 0,95 | 0,91 | 0,95 | 5,56% | 522,00 |
| 14.05.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -0,66% | 12.327,00 |
| 13.05.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -0,11% | 1.085,00 |
| 12.05.2025 | 0,93 | 0,93 | 0,91 | 0,91 | -1,63% | 3.916,00 |
| 09.05.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -0,65% | 4.100,00 |
| 08.05.2025 | 0,92 | 0,93 | 0,89 | 0,93 | -0,43% | 7.494,00 |
| 07.05.2025 | 0,85 | 0,99 | 0,85 | 0,93 | 16,50% | 4.777,00 |
| 06.05.2025 | 0,90 | 0,90 | 0,80 | 0,80 | -13,33% | 12.184,00 |
| 05.05.2025 | 0,96 | 0,96 | 0,92 | 0,92 | -5,24% | 3.244,00 |
| 02.05.2025 | 1,00 | 1,00 | 0,97 | 0,97 | -5,44% | 3.042,00 |
| 30.04.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -8,85% | 5.571,00 |
| 24.04.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,89% | 571,00 |
| 23.04.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 238,00 |
| 21.04.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -6,38% | 12.680,00 |
| 17.04.2025 | 1,16 | 1,18 | 1,16 | 1,18 | -0,42% | 5.334,00 |
| 15.04.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 7,27% | 1.610,00 |
| 14.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | 2.024,00 |
| 11.04.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 3,92% | 3.492,00 |
| 10.04.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -8,11% | 348,00 |
| 09.04.2025 | 1,08 | 1,11 | 1,08 | 1,11 | 0,00% | 1.129,00 |
| 08.04.2025 | 1,16 | 1,16 | 1,11 | 1,11 | 0,91% | 618,00 |
| 07.04.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -5,17% | 1.870,00 |
| 04.04.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -2,52% | 1.845,00 |
| 03.04.2025 | 1,14 | 1,19 | 1,11 | 1,19 | 0,00% | 7.334,00 |
| 02.04.2025 | 1,23 | 1,24 | 1,19 | 1,19 | 0,85% | 11.182,00 |
| 01.04.2025 | 1,19 | 1,26 | 1,18 | 1,18 | 1,72% | 276,00 |
| 31.03.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 3,57% | 1.160,00 |
| 28.03.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | 100,00 |
| 27.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | 186,00 |
| 26.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | 334,00 |
| 25.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,40% | 600,00 |
| 24.03.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -3,19% | 545,00 |
| 21.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | 198,00 |
| 20.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 66,00 |
| 19.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 7,96% | 200,00 |
| 18.03.2025 | 1,09 | 1,13 | 1,09 | 1,09 | -7,14% | 728,00 |
| 17.03.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,60% | 196,00 |
| 14.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | 64,00 |
| 13.03.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 3,60% | 100,00 |
| 12.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | 2.000,00 |
| 11.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 6,54% | 240,00 |
| 10.03.2025 | 1,14 | 1,14 | 1,02 | 1,07 | -6,39% | 3.636,00 |
| 07.03.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,15% | 224,00 |
| 06.03.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 10,00 |
| 05.03.2025 | 1,19 | 1,20 | 1,15 | 1,15 | -3,28% | 2.380,00 |
| 04.03.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 3,39% | 235,00 |
| 03.03.2025 | 1,17 | 1,18 | 1,15 | 1,15 | 0,88% | 24.550,00 |
| 27.02.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -1,72% | 150,00 |
| 26.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 5,45% | 364,00 |
| 25.02.2025 | 1,10 | 1,13 | 1,06 | 1,10 | -2,65% | 3.067,00 |
| 24.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 1.132,00 |
| 19.02.2025 | 1,18 | 1,18 | 1,15 | 1,15 | 1,77% | 296,00 |
| 12.02.2025 | 1,15 | 1,15 | 1,12 | 1,13 | 0,00% | 7.020,00 |
| 11.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 1.014,00 |
| 10.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 4.000,00 |
| 06.02.2025 | 1,10 | 1,18 | 1,10 | 1,14 | -0,87% | 624,00 |
| 05.02.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 4.930,00 |
| 04.02.2025 | 1,18 | 1,18 | 1,14 | 1,14 | -4,20% | 7.080,00 |
| 03.02.2025 | 1,11 | 1,19 | 1,11 | 1,19 | 12,26% | 9.539,00 |
| 31.01.2025 | 1,07 | 1,10 | 1,06 | 1,06 | -0,93% | 9.434,00 |
| 30.01.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -2,73% | 9.374,00 |
| 29.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | 6.800,00 |
| 28.01.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,88% | 2.812,00 |
| 27.01.2025 | 1,16 | 1,20 | 1,13 | 1,13 | -5,83% | 2.644,00 |
| 24.01.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 10,09% | 24.399,00 |
| 23.01.2025 | 1,05 | 1,09 | 1,04 | 1,09 | 3,81% | 24.964,00 |
| 22.01.2025 | 1,05 | 1,06 | 1,05 | 1,05 | -2,78% | 1.380,00 |
| 21.01.2025 | 1,07 | 1,11 | 1,06 | 1,08 | 0,93% | 24.905,00 |
| 17.01.2025 | 1,11 | 1,11 | 1,07 | 1,07 | 1,90% | 441,00 |
| 16.01.2025 | 1,10 | 1,10 | 1,05 | 1,05 | -7,89% | 5.614,00 |
| 15.01.2025 | 1,06 | 1,16 | 1,06 | 1,14 | 9,62% | 8.193,00 |
| 14.01.2025 | 1,08 | 1,09 | 1,02 | 1,04 | -3,70% | 23.016,00 |
| 13.01.2025 | 1,09 | 1,11 | 1,03 | 1,08 | -3,57% | 11.098,00 |
| 10.01.2025 | 1,10 | 1,16 | 1,10 | 1,12 | 0,00% | 3.899,00 |