1,090€
1,40%
Echtzeit-Aktienkurs MediaCo Holding Inc.
Bid:
Ask:
Aktienkurse zur MediaCo Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 2,33% | - |
| 14.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,46% | - |
| 13.10.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | - |
| 10.10.2025 | 1,12 | 1,14 | 1,08 | 1,09 | 0,93% | - |
| 09.10.2025 | 1,08 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 08.10.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | - |
| 07.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,40% | - |
| 06.10.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 02.10.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 01.10.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,46% | - |
| 30.09.2025 | 1,07 | 1,09 | 1,07 | 1,08 | -2,70% | - |
| 29.09.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 1,83% | - |
| 26.09.2025 | 1,09 | 1,12 | 1,09 | 1,09 | -3,11% | - |
| 25.09.2025 | 1,11 | 1,13 | 1,09 | 1,13 | 1,81% | - |
| 24.09.2025 | 1,11 | 1,13 | 1,09 | 1,11 | -3,91% | - |
| 23.09.2025 | 1,12 | 1,17 | 1,09 | 1,15 | 0,88% | - |
| 22.09.2025 | 1,10 | 1,16 | 1,10 | 1,14 | 1,79% | - |
| 19.09.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -1,75% | - |
| 18.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,98% | - |
| 17.09.2025 | 1,18 | 1,20 | 1,10 | 1,18 | 17,79% | - |
| 16.09.2025 | 1,21 | 1,61 | 0,96 | 1,00 | -18,24% | - |
| 15.09.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,41% | - |
| 12.09.2025 | 1,22 | 1,27 | 1,19 | 1,23 | -0,81% | - |
| 11.09.2025 | 1,23 | 1,24 | 1,19 | 1,24 | 0,82% | - |
| 10.09.2025 | 1,19 | 1,23 | 1,19 | 1,23 | -0,41% | - |
| 09.09.2025 | 1,27 | 1,27 | 1,23 | 1,23 | 6,49% | - |
| 08.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 05.09.2025 | 1,12 | 1,16 | 1,10 | 1,16 | 1,75% | - |
| 04.09.2025 | 1,15 | 1,18 | 1,11 | 1,14 | -1,30% | - |
| 03.09.2025 | 1,16 | 1,18 | 1,11 | 1,16 | 0,43% | - |
| 02.09.2025 | 1,16 | 1,18 | 1,10 | 1,15 | -0,43% | - |
| 01.09.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 29.08.2025 | 1,13 | 1,17 | 1,09 | 1,16 | 2,21% | - |
| 28.08.2025 | 1,13 | 1,18 | 1,11 | 1,13 | -0,88% | - |
| 27.08.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 2,24% | - |
| 26.08.2025 | 1,14 | 1,17 | 1,11 | 1,12 | -1,76% | - |
| 25.08.2025 | 1,12 | 1,16 | 1,12 | 1,14 | 0,89% | - |
| 22.08.2025 | 1,13 | 1,19 | 1,10 | 1,13 | 0,00% | - |
| 21.08.2025 | 1,16 | 1,17 | 1,10 | 1,13 | -1,75% | - |
| 20.08.2025 | 1,13 | 1,17 | 1,11 | 1,15 | 1,33% | - |
| 19.08.2025 | 1,12 | 1,16 | 1,09 | 1,13 | 1,80% | - |
| 18.08.2025 | 1,12 | 1,14 | 1,09 | 1,11 | -0,89% | - |
| 15.08.2025 | 1,17 | 1,17 | 1,11 | 1,12 | -3,86% | - |
| 14.08.2025 | 1,13 | 1,19 | 1,09 | 1,17 | 2,19% | - |
| 13.08.2025 | 1,19 | 1,23 | 1,10 | 1,14 | -4,20% | - |
| 12.08.2025 | 1,16 | 1,29 | 1,16 | 1,19 | 0,00% | - |
| 11.08.2025 | 1,15 | 1,20 | 1,13 | 1,19 | 3,03% | - |
| 08.08.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 07.08.2025 | 1,15 | 1,18 | 1,09 | 1,15 | 0,44% | - |
| 06.08.2025 | 1,12 | 1,16 | 1,10 | 1,15 | 0,00% | - |
| 05.08.2025 | 1,08 | 1,15 | 1,06 | 1,15 | 3,62% | - |
| 04.08.2025 | 1,09 | 1,11 | 1,04 | 1,11 | 1,84% | - |
| 01.08.2025 | 1,16 | 1,16 | 1,06 | 1,09 | -3,13% | - |
| 31.07.2025 | 1,15 | 1,17 | 1,11 | 1,12 | -4,27% | - |
| 30.07.2025 | 1,21 | 1,21 | 1,15 | 1,17 | -1,68% | - |
| 29.07.2025 | 1,13 | 1,21 | 1,09 | 1,19 | 5,31% | - |
| 28.07.2025 | 1,14 | 1,17 | 1,10 | 1,13 | -0,44% | - |
| 25.07.2025 | 1,13 | 1,18 | 1,06 | 1,14 | 3,18% | - |
| 24.07.2025 | 1,13 | 1,14 | 1,10 | 1,10 | -3,93% | - |
| 23.07.2025 | 1,04 | 1,19 | 1,04 | 1,15 | 9,57% | - |
| 22.07.2025 | 1,06 | 1,08 | 1,04 | 1,05 | -2,34% | - |
| 21.07.2025 | 1,06 | 1,11 | 1,01 | 1,07 | 0,94% | - |
| 18.07.2025 | 1,03 | 1,09 | 0,97 | 1,06 | 1,44% | - |
| 17.07.2025 | 1,07 | 1,10 | 1,04 | 1,05 | -3,24% | - |
| 16.07.2025 | 1,10 | 1,11 | 1,02 | 1,08 | -2,26% | - |
| 15.07.2025 | 1,06 | 1,11 | 1,03 | 1,11 | 5,24% | - |
| 14.07.2025 | 1,06 | 1,10 | 1,02 | 1,05 | -2,33% | - |
| 11.07.2025 | 1,12 | 1,17 | 1,07 | 1,08 | -3,15% | - |
| 10.07.2025 | 1,03 | 1,17 | 0,90 | 1,11 | 9,90% | - |
| 09.07.2025 | 1,08 | 1,11 | 1,01 | 1,01 | -8,60% | - |
| 08.07.2025 | 1,16 | 1,17 | 0,93 | 1,11 | -3,49% | 800,00 |
| 07.07.2025 | 1,13 | 1,59 | 1,00 | 1,15 | 1,78% | 25.500,00 |
| 04.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 15,09% | - |
| 03.07.2025 | 0,94 | 0,98 | 0,93 | 0,98 | 3,71% | - |
| 02.07.2025 | 0,97 | 0,98 | 0,93 | 0,94 | -2,08% | - |
| 01.07.2025 | 0,93 | 0,98 | 0,91 | 0,96 | 4,34% | - |
| 30.06.2025 | 0,94 | 0,98 | 0,91 | 0,92 | -2,64% | - |
| 27.06.2025 | 0,92 | 0,95 | 0,91 | 0,95 | 3,55% | - |
| 26.06.2025 | 0,93 | 0,94 | 0,91 | 0,92 | -0,27% | - |
| 25.06.2025 | 0,96 | 1,01 | 0,91 | 0,92 | -4,92% | - |
| 24.06.2025 | 1,03 | 1,05 | 0,96 | 0,97 | -6,76% | - |
| 23.06.2025 | 0,92 | 1,06 | 0,89 | 1,04 | 10,11% | - |
| 20.06.2025 | 1,01 | 1,05 | 0,92 | 0,94 | -6,93% | - |
| 19.06.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -0,25% | - |
| 18.06.2025 | 1,06 | 1,12 | 1,01 | 1,01 | -4,03% | - |
| 17.06.2025 | 1,05 | 1,14 | 1,03 | 1,06 | -0,94% | - |
| 16.06.2025 | 1,04 | 1,08 | 1,01 | 1,07 | 0,00% | - |
| 13.06.2025 | 1,10 | 1,10 | 1,03 | 1,07 | -2,74% | - |
| 12.06.2025 | 1,12 | 1,15 | 1,08 | 1,10 | -2,23% | - |
| 11.06.2025 | 1,13 | 1,21 | 1,03 | 1,12 | 0,00% | - |
| 10.06.2025 | 0,88 | 1,33 | 0,88 | 1,12 | 26,20% | - |
| 09.06.2025 | 0,99 | 1,01 | 0,84 | 0,89 | -9,90% | - |
| 06.06.2025 | 0,95 | 1,00 | 0,92 | 0,99 | 5,35% | - |
| 05.06.2025 | 0,96 | 0,99 | 0,92 | 0,94 | -4,35% | - |
| 04.06.2025 | 0,99 | 1,01 | 0,97 | 0,98 | -2,74% | - |
| 03.06.2025 | 0,96 | 1,10 | 0,93 | 1,01 | 3,08% | - |
| 02.06.2025 | 1,12 | 1,14 | 0,97 | 0,98 | -11,36% | - |
| 30.05.2025 | 1,00 | 1,14 | 0,98 | 1,10 | 11,96% | - |
| 29.05.2025 | 0,96 | 1,03 | 0,95 | 0,98 | 1,29% | - |
| 28.05.2025 | 0,92 | 1,05 | 0,91 | 0,97 | 4,30% | - |