1,070€
Echtzeit-Aktienkurs MediaCo Holding Inc.
Bid:
Ask:
Aktienkurse zur MediaCo Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 14.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 13.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 10.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 09.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 08.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 07.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 06.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 03.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 02.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 01.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 30.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 29.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 26.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 25.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 24.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 23.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 22.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 19.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 18.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -3,45% | - |
| 17.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 11,54% | - |
| 16.09.2025 | 1,19 | 1,19 | 1,04 | 1,04 | -13,33% | 5.000,00 |
| 15.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 12.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 11.09.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 2,50% | - |
| 10.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,76% | - |
| 09.09.2025 | 1,25 | 1,26 | 1,22 | 1,26 | 9,57% | - |
| 08.09.2025 | 1,15 | 1,18 | 1,14 | 1,15 | 4,55% | - |
| 05.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 04.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 03.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 02.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 01.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 29.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 28.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 27.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 26.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 25.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 22.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 21.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 20.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 19.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 18.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 15.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 14.08.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -6,72% | - |
| 13.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,25% | - |
| 12.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 8,85% | - |
| 11.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 08.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 07.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 06.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | - |
| 05.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 04.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 01.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 31.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 30.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 7,21% | - |
| 29.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 28.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 25.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 24.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 8,74% | - |
| 23.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 22.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 21.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 18.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -4,67% | - |
| 17.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 16.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 15.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 1.000,00 |
| 14.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -5,41% | - |
| 11.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 9,90% | - |
| 10.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -7,34% | - |
| 09.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 08.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -18,12% | - |
| 07.07.2025 | 1,17 | 1,38 | 1,17 | 1,38 | 31,43% | 1.000,00 |
| 04.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 9,95% | - |
| 03.07.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 1,06% | - |
| 02.07.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 3,28% | - |
| 01.07.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -4,69% | - |
| 30.06.2025 | 0,96 | 0,96 | 0,96 | 0,96 | 6,08% | - |
| 27.06.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -1,09% | - |
| 26.06.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -3,68% | - |
| 25.06.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -6,86% | - |
| 24.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 11,48% | - |
| 23.06.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -8,50% | - |
| 20.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 19.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -4,76% | - |
| 18.06.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 17.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,92% | - |
| 16.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -5,56% | - |
| 13.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 12.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 11.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 29,89% | - |
| 10.06.2025 | 0,87 | 0,87 | 0,87 | 0,87 | -10,31% | - |
| 09.06.2025 | 0,97 | 0,97 | 0,97 | 0,97 | 3,74% | - |
| 06.06.2025 | 0,94 | 0,94 | 0,94 | 0,94 | -1,06% | - |
| 05.06.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -5,03% | - |
| 04.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 4,74% | - |
| 03.06.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -13,64% | - |
| 02.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 12,82% | - |
| 30.05.2025 | 0,98 | 0,98 | 0,98 | 0,98 | 2,63% | - |
| 29.05.2025 | 0,95 | 0,95 | 0,95 | 0,95 | 3,26% | - |