1,240$
-1,82%
Echtzeit-Aktienkurs MediaCo Holding Inc.
Bid:
Ask:
Aktienkurse zur MediaCo Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,82% | 818,00 |
| 14.10.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,80% | 1.389,00 |
| 13.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,24% | 9.128,00 |
| 10.10.2025 | 1,29 | 1,29 | 1,24 | 1,25 | -3,85% | 30.769,00 |
| 09.10.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 3,59% | 474,00 |
| 08.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,87% | 40,00 |
| 07.10.2025 | 1,22 | 1,24 | 1,22 | 1,22 | -3,17% | 12.688,00 |
| 06.10.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,80% | 430,00 |
| 02.10.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | 2.200,00 |
| 01.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | 815,00 |
| 30.09.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 5,00 |
| 29.09.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -3,08% | 72,00 |
| 26.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 60,00 |
| 25.09.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | 1.927,00 |
| 24.09.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 0,00% | 5.985,00 |
| 23.09.2025 | 1,35 | 1,37 | 1,31 | 1,31 | -0,76% | 871,00 |
| 22.09.2025 | 1,33 | 1,38 | 1,32 | 1,32 | 1,54% | 6.542,00 |
| 19.09.2025 | 1,30 | 1,33 | 1,28 | 1,30 | -2,26% | 7.538,00 |
| 18.09.2025 | 1,35 | 1,36 | 1,33 | 1,33 | -1,48% | 7.000,00 |
| 17.09.2025 | 1,36 | 1,40 | 1,35 | 1,35 | -2,88% | 11.758,00 |
| 16.09.2025 | 1,73 | 1,95 | 1,09 | 1,39 | -4,14% | 79.199,00 |
| 11.09.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 0,00% | 8.821,00 |
| 10.09.2025 | 1,41 | 1,47 | 1,41 | 1,45 | 2,84% | 6.427,00 |
| 09.09.2025 | 1,45 | 1,46 | 1,38 | 1,41 | -2,76% | 9.808,00 |
| 08.09.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 8,21% | 4.224,00 |
| 05.09.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 1,52% | 61,00 |
| 04.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | 516,00 |
| 27.08.2025 | 1,33 | 1,34 | 1,30 | 1,30 | -0,38% | 379,00 |
| 26.08.2025 | 1,28 | 1,31 | 1,28 | 1,31 | -0,38% | 6.480,00 |
| 25.08.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -0,76% | 75,00 |
| 22.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | 10,00 |
| 21.08.2025 | 1,28 | 1,31 | 1,27 | 1,31 | -0,38% | 3.680,00 |
| 20.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,13% | 3.600,00 |
| 19.08.2025 | 1,27 | 1,33 | 1,27 | 1,33 | 2,70% | 238,00 |
| 18.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,07% | 4,00 |
| 14.08.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 5,06% | 3.643,00 |
| 13.08.2025 | 1,40 | 1,40 | 1,29 | 1,29 | -6,88% | 18.661,00 |
| 12.08.2025 | 1,46 | 1,46 | 1,38 | 1,38 | 2,99% | 23.270,00 |
| 11.08.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -1,47% | 5.900,00 |
| 08.08.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 1,87% | 6.842,00 |
| 07.08.2025 | 1,34 | 1,35 | 1,29 | 1,34 | 0,38% | 9.237,00 |
| 06.08.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -1,48% | 5.268,00 |
| 05.08.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 6,30% | 3.811,00 |
| 04.08.2025 | 1,22 | 1,28 | 1,20 | 1,27 | -1,55% | 29.847,00 |
| 01.08.2025 | 1,30 | 1,30 | 1,26 | 1,29 | -1,53% | 42.958,00 |
| 31.07.2025 | 1,32 | 1,32 | 1,27 | 1,31 | -1,50% | 16.854,00 |
| 30.07.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -2,21% | 785,00 |
| 29.07.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 3,03% | 3.028,00 |
| 28.07.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | 16.840,00 |
| 25.07.2025 | 1,23 | 1,34 | 1,23 | 1,34 | 2,29% | 22.418,00 |
| 24.07.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -3,68% | 687,00 |
| 23.07.2025 | 1,32 | 1,40 | 1,30 | 1,36 | 10,57% | 5.119,00 |
| 22.07.2025 | 1,24 | 1,24 | 1,22 | 1,23 | -1,60% | 234,00 |
| 21.07.2025 | 1,27 | 1,29 | 1,21 | 1,25 | 0,00% | 10.784,00 |
| 18.07.2025 | 1,26 | 1,26 | 1,24 | 1,25 | 5,04% | 837,00 |
| 17.07.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -7,03% | 12.543,00 |
| 16.07.2025 | 1,22 | 1,28 | 1,22 | 1,28 | -0,78% | 8.041,00 |
| 15.07.2025 | 1,23 | 1,29 | 1,22 | 1,29 | 3,37% | 19.323,00 |
| 14.07.2025 | 1,25 | 1,27 | 1,19 | 1,25 | -0,16% | 9.287,00 |
| 11.07.2025 | 1,23 | 1,33 | 1,22 | 1,25 | -5,09% | 37.537,00 |
| 10.07.2025 | 1,15 | 1,37 | 1,08 | 1,32 | 9,29% | 80.175,00 |
| 09.07.2025 | 1,26 | 1,26 | 1,18 | 1,21 | -7,31% | 29.366,00 |
| 08.07.2025 | 1,25 | 1,32 | 1,10 | 1,30 | -5,11% | 105.385,00 |
| 07.07.2025 | 1,96 | 2,10 | 1,18 | 1,37 | 20,18% | 252.510,00 |
| 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 |