10,030$
0,60%
Echtzeit-Aktienkurs MediaAlpha
Bid:
Ask:
Aktienkurse zur MediaAlpha Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,08 | 10,20 | 10,00 | 10,03 | 0,60% | 25.396,00 |
| 08.05.2025 | 9,81 | 10,06 | 9,75 | 9,97 | 0,61% | 494.901,00 |
| 07.05.2025 | 9,96 | 10,04 | 9,66 | 9,91 | -0,20% | 621.492,00 |
| 06.05.2025 | 9,72 | 9,96 | 9,41 | 9,93 | 1,33% | 568.532,00 |
| 05.05.2025 | 9,84 | 10,08 | 9,79 | 9,80 | -2,20% | 547.535,00 |
| 02.05.2025 | 9,70 | 10,10 | 9,41 | 10,02 | 4,48% | 631.582,00 |
| 01.05.2025 | 9,91 | 10,79 | 9,14 | 9,59 | 14,17% | 1.638.038,00 |
| 30.04.2025 | 8,54 | 8,59 | 8,28 | 8,40 | -4,00% | 533.829,00 |
| 29.04.2025 | 8,42 | 8,75 | 8,42 | 8,75 | 3,31% | 362.069,00 |
| 28.04.2025 | 8,44 | 8,60 | 8,37 | 8,47 | 0,71% | 409.208,00 |
| 25.04.2025 | 8,44 | 8,44 | 8,23 | 8,41 | -0,71% | 1.480.802,00 |
| 24.04.2025 | 8,29 | 8,57 | 8,29 | 8,47 | 2,17% | 270.566,00 |
| 23.04.2025 | 8,33 | 8,47 | 8,26 | 8,29 | 2,73% | 417.072,00 |
| 22.04.2025 | 7,63 | 8,07 | 7,58 | 8,07 | 7,60% | 451.224,00 |
| 21.04.2025 | 7,70 | 7,76 | 7,34 | 7,50 | -3,47% | 354.139,00 |
| 17.04.2025 | 7,55 | 7,84 | 7,45 | 7,77 | 2,51% | 681.811,00 |
| 16.04.2025 | 7,50 | 7,77 | 7,48 | 7,58 | 1,20% | 501.960,00 |
| 15.04.2025 | 7,48 | 7,66 | 7,46 | 7,49 | -0,13% | 502.599,00 |
| 14.04.2025 | 7,56 | 7,65 | 7,42 | 7,50 | 0,00% | 393.518,00 |
| 11.04.2025 | 7,65 | 7,68 | 7,33 | 7,50 | -1,70% | 438.880,00 |
| 10.04.2025 | 7,91 | 8,06 | 7,51 | 7,63 | -6,61% | 508.242,00 |
| 09.04.2025 | 7,76 | 8,35 | 7,47 | 8,17 | 6,52% | 1.189.338,00 |
| 08.04.2025 | 8,10 | 8,15 | 7,50 | 7,67 | -1,41% | 641.879,00 |
| 07.04.2025 | 7,65 | 8,40 | 7,50 | 7,78 | -2,87% | 745.423,00 |
| 04.04.2025 | 8,08 | 8,25 | 7,76 | 8,01 | -4,64% | 816.133,00 |
| 03.04.2025 | 8,40 | 8,69 | 8,35 | 8,40 | -6,15% | 421.716,00 |
| 02.04.2025 | 8,77 | 9,11 | 8,77 | 8,95 | -0,56% | 709.564,00 |
| 01.04.2025 | 9,13 | 9,44 | 8,99 | 9,00 | -2,60% | 530.798,00 |
| 31.03.2025 | 9,15 | 9,59 | 9,11 | 9,24 | -1,18% | 480.248,00 |
| 28.03.2025 | 10,08 | 10,14 | 9,33 | 9,35 | -7,97% | 648.188,00 |
| 27.03.2025 | 9,95 | 10,19 | 9,85 | 10,16 | 2,11% | 351.970,00 |
| 26.03.2025 | 10,05 | 10,16 | 9,77 | 9,95 | -1,00% | 457.282,00 |
| 25.03.2025 | 9,96 | 10,36 | 9,87 | 10,05 | 1,41% | 729.430,00 |
| 24.03.2025 | 9,88 | 10,01 | 9,72 | 9,91 | 1,95% | 664.724,00 |
| 21.03.2025 | 9,67 | 10,00 | 9,64 | 9,72 | -0,72% | 698.340,00 |
| 20.03.2025 | 9,73 | 10,07 | 9,64 | 9,79 | 0,20% | 560.741,00 |
| 19.03.2025 | 9,50 | 9,80 | 9,44 | 9,77 | 2,95% | 674.869,00 |
| 18.03.2025 | 9,54 | 9,55 | 9,19 | 9,49 | -1,45% | 473.979,00 |
| 17.03.2025 | 9,29 | 9,63 | 9,28 | 9,63 | 3,55% | 421.617,00 |
| 14.03.2025 | 9,01 | 9,57 | 9,00 | 9,30 | 4,14% | 559.759,00 |
| 13.03.2025 | 8,98 | 9,11 | 8,73 | 8,93 | -0,78% | 536.478,00 |
| 12.03.2025 | 9,12 | 9,15 | 8,61 | 9,00 | 0,45% | 444.457,00 |
| 11.03.2025 | 8,35 | 8,98 | 8,29 | 8,96 | 8,74% | 844.523,00 |
| 10.03.2025 | 8,75 | 8,86 | 8,21 | 8,24 | -5,83% | 550.592,00 |
| 07.03.2025 | 8,96 | 9,18 | 8,67 | 8,75 | -2,34% | 812.735,00 |
| 06.03.2025 | 8,82 | 9,13 | 8,75 | 8,96 | 0,11% | 445.352,00 |
| 05.03.2025 | 8,93 | 9,05 | 8,69 | 8,95 | 0,34% | 634.216,00 |
| 04.03.2025 | 8,86 | 9,03 | 8,66 | 8,92 | -0,78% | 565.899,00 |
| 03.03.2025 | 9,33 | 9,63 | 8,92 | 8,99 | -3,23% | 536.644,00 |
| 28.02.2025 | 9,30 | 9,40 | 9,03 | 9,29 | -0,85% | 526.672,00 |
| 27.02.2025 | 9,02 | 9,52 | 8,65 | 9,37 | 3,54% | 959.048,00 |
| 26.02.2025 | 9,45 | 9,45 | 8,85 | 9,05 | -2,69% | 1.070.614,00 |
| 25.02.2025 | 9,74 | 9,98 | 8,69 | 9,30 | -18,49% | 2.812.884,00 |
| 24.02.2025 | 11,29 | 11,81 | 11,25 | 11,41 | 0,00% | 667.981,00 |
| 21.02.2025 | 11,90 | 12,14 | 11,27 | 11,41 | -3,06% | 446.548,00 |
| 20.02.2025 | 12,43 | 12,51 | 11,48 | 11,77 | -6,59% | 443.171,00 |
| 19.02.2025 | 11,63 | 12,62 | 11,57 | 12,60 | 6,96% | 332.777,00 |
| 18.02.2025 | 12,64 | 12,81 | 11,60 | 11,78 | -7,82% | 556.751,00 |
| 14.02.2025 | 13,24 | 13,24 | 12,77 | 12,78 | -2,74% | 227.276,00 |
| 13.02.2025 | 12,81 | 13,19 | 12,78 | 13,14 | 2,66% | 309.213,00 |
| 12.02.2025 | 12,38 | 12,84 | 12,26 | 12,80 | 0,55% | 319.581,00 |
| 11.02.2025 | 12,66 | 12,89 | 12,50 | 12,73 | -0,47% | 300.174,00 |
| 10.02.2025 | 12,54 | 12,88 | 12,50 | 12,79 | 2,40% | 380.557,00 |
| 07.02.2025 | 12,05 | 12,51 | 11,94 | 12,49 | 3,22% | 471.460,00 |
| 06.02.2025 | 12,04 | 12,17 | 11,94 | 12,10 | 0,92% | 245.419,00 |
| 05.02.2025 | 11,69 | 12,03 | 11,65 | 11,99 | 1,87% | 319.402,00 |
| 04.02.2025 | 11,15 | 11,78 | 11,14 | 11,77 | 5,28% | 291.609,00 |
| 03.02.2025 | 11,02 | 11,41 | 11,02 | 11,18 | -1,84% | 387.451,00 |
| 31.01.2025 | 11,48 | 11,62 | 11,30 | 11,39 | -1,13% | 287.448,00 |
| 30.01.2025 | 11,36 | 11,73 | 11,26 | 11,52 | 1,86% | 239.857,00 |
| 29.01.2025 | 11,08 | 11,34 | 10,97 | 11,31 | 0,44% | 225.430,00 |
| 28.01.2025 | 11,43 | 11,52 | 11,21 | 11,26 | -2,09% | 261.371,00 |
| 27.01.2025 | 11,00 | 12,15 | 11,00 | 11,50 | 4,74% | 666.080,00 |
| 24.01.2025 | 10,93 | 11,08 | 10,90 | 10,98 | 0,09% | 230.642,00 |
| 23.01.2025 | 10,65 | 11,03 | 10,63 | 10,97 | 2,91% | 523.699,00 |
| 22.01.2025 | 11,22 | 11,22 | 10,65 | 10,66 | -4,99% | 510.056,00 |
| 21.01.2025 | 11,31 | 11,37 | 11,07 | 11,22 | 0,72% | 280.257,00 |
| 17.01.2025 | 11,40 | 11,45 | 11,02 | 11,14 | -1,24% | 264.561,00 |
| 16.01.2025 | 11,31 | 11,36 | 11,11 | 11,28 | 0,53% | 239.879,00 |
| 15.01.2025 | 11,35 | 11,51 | 11,02 | 11,22 | 0,36% | 289.789,00 |
| 14.01.2025 | 11,30 | 11,49 | 10,99 | 11,18 | -0,27% | 346.361,00 |
| 13.01.2025 | 10,45 | 11,24 | 10,28 | 11,21 | 6,16% | 440.296,00 |
| 10.01.2025 | 11,02 | 11,11 | 10,47 | 10,56 | -6,38% | 431.447,00 |
| 08.01.2025 | 11,63 | 11,70 | 11,26 | 11,28 | -4,08% | 385.946,00 |
| 07.01.2025 | 11,60 | 11,81 | 11,48 | 11,76 | 3,25% | 717.175,00 |
| 06.01.2025 | 11,83 | 11,83 | 11,39 | 11,39 | -1,56% | 414.778,00 |
| 03.01.2025 | 11,45 | 11,75 | 11,35 | 11,57 | 1,58% | 250.003,00 |
| 02.01.2025 | 11,48 | 11,89 | 11,38 | 11,39 | 0,89% | 491.412,00 |
| 31.12.2024 | 11,24 | 11,35 | 11,10 | 11,29 | 1,16% | 1.442.945,00 |
| 30.12.2024 | 11,10 | 11,30 | 10,86 | 11,16 | 0,18% | 416.730,00 |
| 27.12.2024 | 11,38 | 11,41 | 10,96 | 11,14 | -2,37% | 430.723,00 |
| 26.12.2024 | 10,86 | 11,46 | 10,84 | 11,41 | 5,06% | 394.504,00 |
| 24.12.2024 | 10,53 | 10,91 | 10,47 | 10,86 | 1,40% | 342.856,00 |
| 23.12.2024 | 11,01 | 11,22 | 10,64 | 10,71 | -4,46% | 300.179,00 |
| 20.12.2024 | 10,94 | 11,39 | 10,92 | 11,21 | 0,00% | 572.688,00 |
| 19.12.2024 | 11,50 | 11,50 | 10,86 | 11,21 | -0,27% | 385.443,00 |
| 18.12.2024 | 11,57 | 11,84 | 11,20 | 11,24 | -2,68% | 566.516,00 |
| 17.12.2024 | 11,40 | 12,00 | 11,28 | 11,55 | 1,67% | 551.901,00 |
| 16.12.2024 | 11,04 | 11,56 | 10,80 | 11,36 | 5,77% | 425.767,00 |
| 13.12.2024 | 10,69 | 11,04 | 10,61 | 10,74 | 0,09% | 383.474,00 |