19,315$
-0,75%
Echtzeit-Aktienkurs MediaAlpha
Bid:
Ask:
Aktienkurse zur MediaAlpha Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 19,47 | 19,55 | 19,30 | 19,31 | -0,77% | 144.977,00 |
| 16.10.2024 | 19,33 | 19,79 | 19,13 | 19,46 | 1,09% | 294.683,00 |
| 15.10.2024 | 18,77 | 19,30 | 18,56 | 19,25 | 1,80% | 315.120,00 |
| 14.10.2024 | 18,70 | 18,99 | 18,59 | 18,91 | 0,42% | 166.914,00 |
| 11.10.2024 | 18,28 | 19,07 | 18,28 | 18,83 | 3,12% | 375.388,00 |
| 10.10.2024 | 17,26 | 18,34 | 17,26 | 18,26 | 6,53% | 364.813,00 |
| 09.10.2024 | 16,94 | 17,30 | 16,85 | 17,14 | 1,48% | 321.404,00 |
| 08.10.2024 | 17,13 | 17,20 | 16,71 | 16,89 | -1,97% | 495.569,00 |
| 07.10.2024 | 18,06 | 18,06 | 17,21 | 17,23 | -4,60% | 381.811,00 |
| 04.10.2024 | 17,70 | 18,08 | 17,46 | 18,06 | 2,91% | 276.215,00 |
| 03.10.2024 | 17,81 | 17,92 | 17,31 | 17,55 | -2,45% | 299.745,00 |
| 02.10.2024 | 17,60 | 17,99 | 17,46 | 17,99 | 1,47% | 350.951,00 |
| 01.10.2024 | 18,11 | 18,28 | 17,64 | 17,73 | -2,10% | 285.993,00 |
| 30.09.2024 | 18,08 | 18,40 | 17,79 | 18,11 | -0,44% | 1.265.547,00 |
| 27.09.2024 | 17,94 | 18,20 | 17,94 | 18,19 | 2,71% | 280.384,00 |
| 26.09.2024 | 18,26 | 18,29 | 17,71 | 17,71 | -2,26% | 342.334,00 |
| 25.09.2024 | 18,17 | 18,48 | 18,07 | 18,12 | -0,28% | 357.644,00 |
| 24.09.2024 | 17,75 | 18,51 | 17,61 | 18,17 | 3,95% | 650.113,00 |
| 23.09.2024 | 17,62 | 17,80 | 17,10 | 17,48 | -0,57% | 297.485,00 |
| 20.09.2024 | 17,72 | 17,90 | 17,56 | 17,58 | -0,90% | 1.466.371,00 |
| 19.09.2024 | 17,93 | 18,04 | 17,50 | 17,74 | 1,43% | 339.316,00 |
| 18.09.2024 | 17,59 | 17,96 | 17,46 | 17,49 | -0,11% | 468.764,00 |
| 17.09.2024 | 17,61 | 18,07 | 17,48 | 17,51 | 0,06% | 287.416,00 |
| 16.09.2024 | 17,51 | 17,83 | 17,01 | 17,50 | -0,11% | 290.547,00 |
| 13.09.2024 | 17,38 | 17,92 | 17,35 | 17,52 | 1,39% | 242.062,00 |
| 12.09.2024 | 16,94 | 17,31 | 16,70 | 17,28 | 1,59% | 202.172,00 |
| 11.09.2024 | 16,76 | 17,15 | 16,75 | 17,01 | 0,95% | 403.838,00 |
| 10.09.2024 | 18,15 | 18,19 | 16,64 | 16,85 | -6,70% | 548.058,00 |
| 09.09.2024 | 16,91 | 18,26 | 16,79 | 18,06 | 7,56% | 981.192,00 |
| 06.09.2024 | 17,20 | 17,33 | 16,76 | 16,79 | -2,72% | 448.359,00 |
| 05.09.2024 | 17,43 | 17,72 | 17,02 | 17,26 | -0,12% | 299.879,00 |
| 04.09.2024 | 17,11 | 17,73 | 17,07 | 17,28 | 0,23% | 337.885,00 |
| 03.09.2024 | 17,78 | 17,90 | 17,22 | 17,24 | -3,15% | 350.845,00 |
| 30.08.2024 | 17,37 | 17,82 | 17,06 | 17,80 | 2,83% | 311.354,00 |
| 29.08.2024 | 17,35 | 17,74 | 17,29 | 17,31 | 0,23% | 302.908,00 |
| 28.08.2024 | 17,67 | 17,93 | 17,27 | 17,27 | -2,81% | 365.318,00 |
| 27.08.2024 | 17,62 | 17,97 | 17,21 | 17,77 | 0,11% | 496.026,00 |
| 26.08.2024 | 17,69 | 17,91 | 17,01 | 17,75 | 0,34% | 546.483,00 |
| 23.08.2024 | 17,06 | 17,69 | 16,88 | 17,69 | 4,12% | 496.717,00 |
| 22.08.2024 | 17,16 | 17,20 | 16,69 | 16,99 | -0,76% | 446.408,00 |
| 21.08.2024 | 17,02 | 17,47 | 16,94 | 17,12 | 0,35% | 533.323,00 |
| 20.08.2024 | 17,38 | 17,92 | 16,63 | 17,06 | 1,01% | 641.237,00 |
| 19.08.2024 | 17,01 | 17,20 | 16,28 | 16,89 | -0,53% | 776.318,00 |
| 16.08.2024 | 17,22 | 17,40 | 16,78 | 16,98 | -1,91% | 684.774,00 |
| 15.08.2024 | 17,15 | 17,36 | 16,90 | 17,31 | 2,00% | 716.082,00 |
| 14.08.2024 | 16,12 | 16,99 | 16,05 | 16,97 | 5,67% | 1.460.502,00 |
| 13.08.2024 | 15,07 | 16,12 | 15,01 | 16,06 | 6,57% | 1.013.801,00 |
| 12.08.2024 | 15,05 | 15,31 | 14,66 | 15,07 | 0,33% | 843.072,00 |
| 09.08.2024 | 15,72 | 15,80 | 14,94 | 15,02 | -5,00% | 842.679,00 |
| 08.08.2024 | 16,23 | 16,54 | 15,79 | 15,81 | -0,88% | 651.958,00 |
| 07.08.2024 | 16,57 | 16,70 | 15,69 | 15,95 | -3,33% | 827.521,00 |
| 06.08.2024 | 16,29 | 16,98 | 14,92 | 16,50 | 1,98% | 1.258.875,00 |
| 05.08.2024 | 15,70 | 16,54 | 15,44 | 16,18 | -1,52% | 777.525,00 |
| 02.08.2024 | 16,03 | 16,58 | 15,70 | 16,43 | -0,96% | 1.272.269,00 |
| 01.08.2024 | 18,24 | 19,25 | 15,47 | 16,59 | 13,09% | 2.779.100,00 |
| 31.07.2024 | 14,51 | 14,95 | 14,43 | 14,67 | 1,66% | 1.333.410,00 |
| 30.07.2024 | 14,70 | 14,73 | 14,28 | 14,43 | -1,10% | 630.248,00 |
| 29.07.2024 | 14,81 | 15,15 | 14,51 | 14,59 | -1,08% | 690.144,00 |
| 26.07.2024 | 14,77 | 14,87 | 14,46 | 14,75 | 2,15% | 749.080,00 |
| 25.07.2024 | 14,50 | 14,70 | 14,18 | 14,44 | -0,41% | 437.276,00 |
| 24.07.2024 | 14,67 | 14,95 | 14,38 | 14,50 | -2,23% | 382.502,00 |
| 23.07.2024 | 14,45 | 15,56 | 14,27 | 14,83 | 2,06% | 909.427,00 |
| 22.07.2024 | 14,39 | 14,80 | 14,35 | 14,53 | 2,47% | 685.724,00 |
| 19.07.2024 | 13,86 | 14,58 | 13,86 | 14,18 | 1,43% | 647.704,00 |
| 18.07.2024 | 14,01 | 14,24 | 13,77 | 13,98 | -0,29% | 381.741,00 |
| 17.07.2024 | 14,17 | 14,39 | 13,75 | 14,02 | -1,89% | 693.620,00 |
| 16.07.2024 | 13,90 | 14,39 | 13,88 | 14,29 | 4,69% | 874.095,00 |
| 15.07.2024 | 12,96 | 13,77 | 12,81 | 13,65 | 6,64% | 793.186,00 |
| 12.07.2024 | 12,75 | 12,84 | 12,62 | 12,80 | 0,79% | 474.715,00 |
| 11.07.2024 | 12,60 | 12,94 | 12,44 | 12,70 | 1,36% | 565.589,00 |
| 10.07.2024 | 12,85 | 13,06 | 12,39 | 12,53 | -1,96% | 514.947,00 |
| 09.07.2024 | 12,66 | 12,81 | 12,52 | 12,78 | 1,11% | 387.336,00 |
| 08.07.2024 | 12,56 | 12,70 | 12,45 | 12,64 | 1,04% | 372.912,00 |
| 05.07.2024 | 12,44 | 12,69 | 12,11 | 12,51 | -0,08% | 849.979,00 |
| 03.07.2024 | 12,74 | 12,98 | 12,46 | 12,52 | -1,34% | 619.486,00 |
| 02.07.2024 | 12,54 | 12,84 | 12,39 | 12,69 | 1,20% | 1.375.448,00 |
| 01.07.2024 | 13,15 | 13,30 | 12,54 | 12,54 | -4,78% | 873.808,00 |
| 28.06.2024 | 13,02 | 13,58 | 12,86 | 13,17 | 0,92% | 2.183.300,00 |
| 27.06.2024 | 13,09 | 13,22 | 12,80 | 13,05 | -0,23% | 1.223.508,00 |
| 26.06.2024 | 13,78 | 13,81 | 12,99 | 13,08 | -8,47% | 2.334.747,00 |
| 25.06.2024 | 15,36 | 15,36 | 13,83 | 14,29 | -6,84% | 2.544.369,00 |
| 24.06.2024 | 16,26 | 16,49 | 14,81 | 15,34 | -5,37% | 3.013.053,00 |
| 21.06.2024 | 16,30 | 16,56 | 15,80 | 16,21 | -0,55% | 1.057.783,00 |
| 20.06.2024 | 17,18 | 17,26 | 16,21 | 16,30 | -5,07% | 793.050,00 |
| 18.06.2024 | 16,95 | 17,37 | 16,79 | 17,17 | 2,14% | 563.928,00 |
| 17.06.2024 | 16,64 | 16,91 | 16,51 | 16,81 | 0,90% | 396.786,00 |
| 14.06.2024 | 16,54 | 17,21 | 15,80 | 16,66 | -0,06% | 776.728,00 |
| 13.06.2024 | 17,63 | 17,70 | 16,46 | 16,67 | -5,50% | 636.830,00 |
| 12.06.2024 | 18,24 | 18,49 | 17,42 | 17,64 | -0,95% | 464.584,00 |
| 11.06.2024 | 17,59 | 18,08 | 17,40 | 17,81 | 1,42% | 382.785,00 |
| 10.06.2024 | 18,02 | 18,17 | 17,24 | 17,56 | -2,50% | 525.099,00 |
| 07.06.2024 | 18,49 | 18,73 | 18,00 | 18,01 | -2,65% | 467.641,00 |
| 06.06.2024 | 17,96 | 18,56 | 17,81 | 18,50 | 2,61% | 379.727,00 |
| 05.06.2024 | 17,60 | 18,21 | 17,00 | 18,03 | 3,56% | 514.587,00 |
| 04.06.2024 | 17,44 | 17,66 | 17,20 | 17,41 | 0,12% | 410.443,00 |
| 03.06.2024 | 17,88 | 18,00 | 16,97 | 17,39 | -2,19% | 952.491,00 |
| 31.05.2024 | 18,30 | 18,67 | 17,42 | 17,78 | -3,00% | 870.388,00 |
| 30.05.2024 | 18,17 | 18,53 | 17,88 | 18,33 | 1,66% | 471.446,00 |
| 29.05.2024 | 18,84 | 19,13 | 17,62 | 18,03 | -5,70% | 756.365,00 |
| 28.05.2024 | 18,70 | 19,45 | 18,44 | 19,12 | 4,71% | 748.381,00 |