1,122$
-1,51%
Echtzeit-Aktienkurs Mediaco Holding
Bid:
Ask:
Aktienkurse zur Mediaco Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -3,42% | 5.345,00 |
| 02.07.2025 | 1,15 | 1,15 | 1,08 | 1,14 | 1,70% | 6.779,00 |
| 01.07.2025 | 1,11 | 1,15 | 1,08 | 1,12 | 2,75% | 14.159,00 |
| 30.06.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -4,13% | 12.521,00 |
| 27.06.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 6,26% | 9.307,00 |
| 26.06.2025 | 1,06 | 1,11 | 1,06 | 1,07 | -0,93% | 5.797,00 |
| 25.06.2025 | 1,14 | 1,14 | 1,07 | 1,08 | -3,14% | 2.110,00 |
| 24.06.2025 | 1,18 | 1,18 | 1,11 | 1,12 | -6,30% | 6.132,00 |
| 23.06.2025 | 1,05 | 1,22 | 1,01 | 1,19 | 11,21% | 56.046,00 |
| 20.06.2025 | 1,16 | 1,18 | 1,06 | 1,07 | -8,55% | 46.606,00 |
| 18.06.2025 | 1,28 | 1,30 | 1,15 | 1,17 | -4,28% | 55.247,00 |
| 17.06.2025 | 1,25 | 1,31 | 1,17 | 1,22 | 0,19% | 62.255,00 |
| 16.06.2025 | 1,19 | 1,26 | 1,19 | 1,22 | 1,67% | 21.114,00 |
| 13.06.2025 | 1,26 | 1,26 | 1,17 | 1,20 | -5,51% | 38.872,00 |
| 12.06.2025 | 1,26 | 1,32 | 1,25 | 1,27 | -1,55% | 20.274,00 |
| 11.06.2025 | 1,30 | 1,36 | 1,17 | 1,29 | 0,00% | 193.806,00 |
| 10.06.2025 | 1,01 | 1,60 | 1,01 | 1,29 | 25,24% | 1.068.128,00 |
| 09.06.2025 | 1,16 | 1,17 | 0,96 | 1,03 | -8,85% | 26.249,00 |
| 06.06.2025 | 1,07 | 1,13 | 1,05 | 1,13 | 4,63% | 18.391,00 |
| 05.06.2025 | 1,14 | 1,14 | 1,08 | 1,08 | -0,92% | 11.736,00 |
| 04.06.2025 | 1,15 | 1,17 | 1,09 | 1,09 | -4,39% | 6.059,00 |
| 03.06.2025 | 1,09 | 1,20 | 1,09 | 1,14 | 3,54% | 19.442,00 |
| 02.06.2025 | 1,28 | 1,28 | 1,10 | 1,10 | -11,21% | 70.324,00 |
| 30.05.2025 | 1,15 | 1,30 | 1,12 | 1,24 | 9,73% | 107.216,00 |
| 29.05.2025 | 1,14 | 1,15 | 1,11 | 1,13 | 5,61% | 33.270,00 |
| 28.05.2025 | 1,07 | 1,19 | 1,06 | 1,07 | 2,88% | 37.008,00 |
| 27.05.2025 | 1,02 | 1,05 | 1,01 | 1,04 | 2,05% | 22.789,00 |
| 23.05.2025 | 0,99 | 1,02 | 0,96 | 1,02 | 6,50% | 23.756,00 |
| 22.05.2025 | 0,96 | 1,04 | 0,95 | 0,96 | -3,34% | 14.789,00 |
| 21.05.2025 | 0,99 | 1,07 | 0,99 | 0,99 | -7,13% | 13.582,00 |
| 20.05.2025 | 1,06 | 1,08 | 1,00 | 1,07 | 4,25% | 11.320,00 |
| 19.05.2025 | 0,91 | 1,02 | 0,90 | 1,02 | 8,55% | 49.946,00 |
| 16.05.2025 | 0,91 | 1,00 | 0,90 | 0,94 | 3,06% | 65.899,00 |
| 15.05.2025 | 0,93 | 0,98 | 0,88 | 0,91 | -0,65% | 61.242,00 |
| 14.05.2025 | 0,90 | 0,92 | 0,86 | 0,92 | 3,55% | 47.268,00 |
| 13.05.2025 | 0,87 | 0,92 | 0,85 | 0,89 | 1,25% | 15.086,00 |
| 12.05.2025 | 0,92 | 1,00 | 0,87 | 0,88 | -5,03% | 44.225,00 |
| 09.05.2025 | 0,91 | 0,95 | 0,90 | 0,92 | 0,43% | 14.636,00 |
| 08.05.2025 | 0,94 | 0,95 | 0,86 | 0,92 | -1,81% | 31.889,00 |
| 07.05.2025 | 0,81 | 1,00 | 0,80 | 0,94 | 18,14% | 111.362,00 |
| 06.05.2025 | 0,90 | 0,90 | 0,79 | 0,79 | -10,69% | 21.825,00 |
| 05.05.2025 | 0,94 | 1,03 | 0,89 | 0,89 | -8,55% | 54.039,00 |
| 02.05.2025 | 1,05 | 1,05 | 0,93 | 0,97 | -5,73% | 99.912,00 |
| 01.05.2025 | 1,04 | 1,10 | 1,01 | 1,03 | -1,90% | 34.207,00 |
| 30.04.2025 | 1,06 | 1,12 | 1,01 | 1,05 | -3,67% | 27.066,00 |
| 29.04.2025 | 1,10 | 1,13 | 1,09 | 1,09 | -0,91% | 16.443,00 |
| 28.04.2025 | 1,10 | 1,15 | 1,10 | 1,10 | -2,65% | 10.956,00 |
| 25.04.2025 | 1,10 | 1,18 | 1,10 | 1,13 | 1,80% | 19.376,00 |
| 24.04.2025 | 1,15 | 1,18 | 1,10 | 1,11 | -1,77% | 17.452,00 |
| 23.04.2025 | 1,19 | 1,19 | 1,12 | 1,13 | -1,74% | 25.825,00 |
| 22.04.2025 | 1,12 | 1,18 | 1,12 | 1,15 | 1,77% | 42.925,00 |
| 21.04.2025 | 1,14 | 1,16 | 1,08 | 1,13 | -3,00% | 16.820,00 |
| 17.04.2025 | 1,17 | 1,22 | 1,14 | 1,17 | 4,95% | 58.630,00 |
| 16.04.2025 | 1,17 | 1,17 | 1,09 | 1,11 | -5,13% | 33.960,00 |
| 15.04.2025 | 1,15 | 1,19 | 1,12 | 1,17 | 0,43% | 12.746,00 |
| 14.04.2025 | 1,12 | 1,17 | 1,10 | 1,17 | 0,43% | 10.005,00 |
| 11.04.2025 | 1,04 | 1,17 | 1,01 | 1,16 | 15,80% | 47.214,00 |
| 10.04.2025 | 1,09 | 1,09 | 1,00 | 1,00 | -8,10% | 18.493,00 |
| 09.04.2025 | 1,10 | 1,16 | 1,04 | 1,09 | -4,39% | 43.906,00 |
| 08.04.2025 | 1,13 | 1,18 | 1,10 | 1,14 | 1,79% | 36.601,00 |
| 07.04.2025 | 1,14 | 1,14 | 1,09 | 1,12 | -5,88% | 15.616,00 |
| 04.04.2025 | 1,15 | 1,23 | 1,12 | 1,19 | -2,27% | 13.446,00 |
| 03.04.2025 | 1,19 | 1,22 | 1,08 | 1,22 | -1,00% | 29.524,00 |
| 02.04.2025 | 1,24 | 1,27 | 1,16 | 1,23 | 0,82% | 63.616,00 |
| 01.04.2025 | 1,15 | 1,28 | 1,11 | 1,22 | 6,09% | 151.286,00 |
| 31.03.2025 | 1,14 | 1,17 | 1,07 | 1,15 | 3,60% | 19.376,00 |
| 28.03.2025 | 1,17 | 1,18 | 1,09 | 1,11 | -4,27% | 10.281,00 |
| 27.03.2025 | 1,12 | 1,18 | 1,11 | 1,16 | -0,90% | 4.160,00 |
| 26.03.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 1,74% | 7.793,00 |
| 25.03.2025 | 1,14 | 1,15 | 1,11 | 1,15 | 2,61% | 3.582,00 |
| 24.03.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -4,21% | 2.204,00 |
| 21.03.2025 | 1,12 | 1,18 | 1,11 | 1,17 | 2,63% | 5.366,00 |
| 20.03.2025 | 1,13 | 1,19 | 1,13 | 1,14 | -3,39% | 8.095,00 |
| 19.03.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | 1.641,00 |
| 18.03.2025 | 1,15 | 1,16 | 1,09 | 1,13 | -1,73% | 11.652,00 |
| 17.03.2025 | 1,15 | 1,19 | 1,13 | 1,15 | -1,71% | 5.727,00 |
| 14.03.2025 | 1,16 | 1,18 | 1,12 | 1,17 | 1,74% | 11.101,00 |
| 13.03.2025 | 1,10 | 1,16 | 1,10 | 1,15 | 4,55% | 7.305,00 |
| 12.03.2025 | 1,08 | 1,15 | 1,08 | 1,10 | 0,92% | 7.336,00 |
| 11.03.2025 | 1,10 | 1,14 | 1,07 | 1,09 | 1,87% | 12.140,00 |
| 10.03.2025 | 1,15 | 1,15 | 1,00 | 1,07 | -10,08% | 13.955,00 |
| 07.03.2025 | 1,12 | 1,20 | 1,10 | 1,19 | 5,31% | 5.532,00 |
| 06.03.2025 | 1,13 | 1,23 | 1,13 | 1,13 | -2,59% | 6.382,00 |
| 05.03.2025 | 1,20 | 1,23 | 1,14 | 1,16 | -2,44% | 28.354,00 |
| 04.03.2025 | 1,18 | 1,22 | 1,16 | 1,19 | 3,39% | 27.731,00 |
| 03.03.2025 | 1,12 | 1,18 | 1,12 | 1,15 | 0,88% | 16.750,00 |
| 28.02.2025 | 1,16 | 1,18 | 1,13 | 1,14 | -1,72% | 4.822,00 |
| 27.02.2025 | 1,15 | 1,19 | 1,12 | 1,16 | 3,57% | 15.314,00 |
| 26.02.2025 | 1,10 | 1,18 | 1,10 | 1,12 | 3,70% | 58.805,00 |
| 25.02.2025 | 1,14 | 1,14 | 1,05 | 1,08 | -2,70% | 14.359,00 |
| 24.02.2025 | 1,15 | 1,17 | 1,11 | 1,11 | -3,90% | 13.569,00 |
| 21.02.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 2,21% | 12.363,00 |
| 20.02.2025 | 1,15 | 1,18 | 1,12 | 1,13 | -3,42% | 28.713,00 |
| 19.02.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 0,00% | 21.810,00 |
| 18.02.2025 | 1,16 | 1,19 | 1,15 | 1,17 | 1,04% | 7.146,00 |
| 17.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,25% | - |
| 14.02.2025 | 1,17 | 1,20 | 1,13 | 1,16 | -2,12% | 10.618,00 |
| 13.02.2025 | 1,16 | 1,18 | 1,12 | 1,18 | 4,42% | 7.479,00 |
| 12.02.2025 | 1,13 | 1,18 | 1,12 | 1,13 | 0,89% | 8.171,00 |
| 11.02.2025 | 1,13 | 1,19 | 1,12 | 1,12 | -2,61% | 18.609,00 |