2,800$
-1,75%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,82 | 2,91 | 2,75 | 2,80 | -1,75% | 482.045,00 |
| 26.03.2026 | 2,71 | 2,86 | 2,71 | 2,85 | 1,79% | 411.291,00 |
| 25.03.2026 | 2,81 | 2,85 | 2,75 | 2,80 | 2,38% | 654.198,00 |
| 24.03.2026 | 2,78 | 2,85 | 2,67 | 2,74 | -4,37% | 639.161,00 |
| 23.03.2026 | 2,57 | 2,92 | 2,57 | 2,86 | 14,86% | 1.213.333,00 |
| 20.03.2026 | 2,58 | 2,58 | 2,45 | 2,49 | -3,49% | 2.125.782,00 |
| 19.03.2026 | 2,63 | 2,64 | 2,46 | 2,58 | -3,37% | 819.966,00 |
| 18.03.2026 | 2,88 | 2,89 | 2,63 | 2,67 | -8,25% | 866.275,00 |
| 17.03.2026 | 2,78 | 2,93 | 2,78 | 2,91 | 5,43% | 871.084,00 |
| 16.03.2026 | 2,67 | 2,78 | 2,62 | 2,76 | 3,37% | 689.368,00 |
| 13.03.2026 | 2,78 | 2,79 | 2,62 | 2,67 | -3,61% | 594.407,00 |
| 12.03.2026 | 2,91 | 2,91 | 2,76 | 2,77 | -6,26% | 888.276,00 |
| 11.03.2026 | 3,05 | 3,11 | 2,88 | 2,96 | -4,21% | 700.322,00 |
| 10.03.2026 | 3,07 | 3,22 | 3,00 | 3,09 | 1,98% | 579.510,00 |
| 09.03.2026 | 3,00 | 3,07 | 2,86 | 3,03 | -6,49% | 2.323.230,00 |
| 06.03.2026 | 3,35 | 3,37 | 3,14 | 3,24 | 0,00% | 1.336.195,00 |
| 05.03.2026 | 3,05 | 3,34 | 3,05 | 3,24 | 5,37% | 1.016.963,00 |
| 04.03.2026 | 2,95 | 3,13 | 2,84 | 3,07 | 4,24% | 691.143,00 |
| 03.03.2026 | 2,55 | 3,06 | 2,55 | 2,95 | -5,00% | 1.697.808,00 |
| 02.03.2026 | 3,22 | 3,25 | 3,10 | 3,10 | -5,34% | 635.376,00 |
| 27.02.2026 | 3,14 | 3,32 | 3,10 | 3,28 | 2,38% | 816.124,00 |
| 26.02.2026 | 3,19 | 3,34 | 3,14 | 3,20 | 1,07% | 1.270.617,00 |
| 25.02.2026 | 3,15 | 3,40 | 2,98 | 3,17 | 0,32% | 1.006.691,00 |
| 24.02.2026 | 3,45 | 3,47 | 2,93 | 3,16 | -12,60% | 1.328.392,00 |
| 20.02.2026 | 3,52 | 3,63 | 3,49 | 3,61 | 2,70% | 339.490,00 |
| 19.02.2026 | 3,47 | 3,53 | 3,45 | 3,52 | 0,43% | 225.322,00 |
| 18.02.2026 | 3,42 | 3,56 | 3,40 | 3,50 | 1,74% | 383.209,00 |
| 17.02.2026 | 3,49 | 3,55 | 3,40 | 3,44 | -1,43% | 430.463,00 |
| 13.02.2026 | 3,45 | 3,58 | 3,38 | 3,49 | 1,31% | 420.194,00 |
| 12.02.2026 | 3,62 | 3,70 | 3,41 | 3,45 | -4,57% | 534.795,00 |
| 11.02.2026 | 3,65 | 3,72 | 3,57 | 3,61 | 0,28% | 553.120,00 |
| 10.02.2026 | 3,34 | 3,65 | 3,34 | 3,60 | 7,46% | 1.000.407,00 |
| 09.02.2026 | 3,21 | 3,43 | 3,20 | 3,35 | 3,40% | 403.469,00 |
| 06.02.2026 | 3,21 | 3,34 | 3,15 | 3,24 | 2,05% | 636.219,00 |
| 05.02.2026 | 3,19 | 3,37 | 3,15 | 3,18 | -1,85% | 492.591,00 |
| 04.02.2026 | 3,24 | 3,32 | 3,10 | 3,24 | 0,47% | 664.338,00 |
| 03.02.2026 | 3,30 | 3,33 | 3,10 | 3,22 | -2,72% | 1.981.202,00 |
| 02.02.2026 | 3,24 | 3,42 | 3,22 | 3,31 | 2,16% | 574.006,00 |
| 30.01.2026 | 3,07 | 3,25 | 3,06 | 3,24 | 4,85% | 706.893,00 |
| 29.01.2026 | 3,15 | 3,18 | 3,01 | 3,09 | -3,13% | 639.880,00 |
| 28.01.2026 | 3,37 | 3,40 | 3,17 | 3,19 | -5,90% | 748.708,00 |
| 27.01.2026 | 3,59 | 3,59 | 3,34 | 3,39 | -5,83% | 541.643,00 |
| 26.01.2026 | 3,63 | 3,73 | 3,59 | 3,60 | -6,37% | 294.562,00 |
| 22.01.2026 | 3,79 | 4,00 | 3,77 | 3,85 | 2,12% | 414.120,00 |
| 21.01.2026 | 3,68 | 3,82 | 3,67 | 3,77 | 2,17% | 726.824,00 |
| 20.01.2026 | 3,67 | 3,78 | 3,63 | 3,69 | -2,77% | 421.756,00 |
| 16.01.2026 | 3,85 | 3,89 | 3,75 | 3,79 | -1,30% | 485.378,00 |
| 15.01.2026 | 3,79 | 3,96 | 3,78 | 3,84 | 1,59% | 461.711,00 |
| 14.01.2026 | 3,85 | 3,91 | 3,73 | 3,78 | -3,32% | 549.840,00 |
| 13.01.2026 | 3,79 | 3,93 | 3,72 | 3,91 | 2,36% | 452.017,00 |
| 12.01.2026 | 3,78 | 3,90 | 3,68 | 3,82 | -0,52% | 436.626,00 |
| 09.01.2026 | 3,67 | 3,88 | 3,59 | 3,84 | -3,52% | 1.270.066,00 |
| 08.01.2026 | 3,89 | 3,99 | 3,89 | 3,98 | 1,79% | 347.914,00 |
| 07.01.2026 | 4,11 | 4,19 | 3,88 | 3,91 | -5,10% | 391.487,00 |
| 06.01.2026 | 4,07 | 4,17 | 3,98 | 4,12 | 0,49% | 504.210,00 |
| 05.01.2026 | 4,14 | 4,28 | 4,08 | 4,10 | -1,20% | 450.195,00 |
| 02.01.2026 | 4,18 | 4,28 | 4,09 | 4,15 | -0,24% | 456.591,00 |
| 31.12.2025 | 4,25 | 4,27 | 4,14 | 4,16 | -2,12% | 516.403,00 |
| 30.12.2025 | 4,20 | 4,28 | 4,14 | 4,25 | 0,71% | 440.842,00 |
| 29.12.2025 | 4,38 | 4,40 | 4,18 | 4,22 | -4,31% | 431.669,00 |
| 26.12.2025 | 4,51 | 4,54 | 4,41 | 4,41 | -2,22% | 458.792,00 |
| 24.12.2025 | 4,54 | 4,55 | 4,43 | 4,51 | -0,88% | 368.455,00 |
| 23.12.2025 | 4,61 | 4,73 | 4,43 | 4,55 | -1,52% | 839.651,00 |
| 22.12.2025 | 4,41 | 4,74 | 4,41 | 4,62 | 5,12% | 2.474.793,00 |
| 19.12.2025 | 4,36 | 4,48 | 4,31 | 4,40 | 1,27% | 1.890.187,00 |
| 18.12.2025 | 4,35 | 4,50 | 4,34 | 4,34 | 1,17% | 538.600,00 |
| 17.12.2025 | 4,54 | 4,62 | 4,26 | 4,29 | -5,30% | 667.295,00 |
| 16.12.2025 | 4,37 | 4,73 | 4,29 | 4,53 | 2,72% | 2.496.806,00 |
| 15.12.2025 | 4,78 | 4,80 | 4,39 | 4,41 | -6,96% | 869.697,00 |
| 12.12.2025 | 5,08 | 5,13 | 4,49 | 4,74 | -7,06% | 1.974.465,00 |
| 11.12.2025 | 4,71 | 5,44 | 4,71 | 5,10 | 8,28% | 3.575.445,00 |
| 10.12.2025 | 4,22 | 4,74 | 4,19 | 4,71 | 12,14% | 1.778.321,00 |
| 09.12.2025 | 3,72 | 4,52 | 3,72 | 4,20 | 12,90% | 2.466.840,00 |
| 08.12.2025 | 3,71 | 3,78 | 3,61 | 3,72 | 0,27% | 972.319,00 |
| 05.12.2025 | 3,74 | 3,84 | 3,66 | 3,71 | -0,80% | 666.049,00 |
| 04.12.2025 | 3,76 | 3,77 | 3,70 | 3,74 | -0,53% | 422.498,00 |
| 03.12.2025 | 3,75 | 3,89 | 3,70 | 3,76 | 1,08% | 821.922,00 |
| 02.12.2025 | 3,85 | 3,86 | 3,67 | 3,72 | -4,62% | 913.327,00 |
| 01.12.2025 | 3,90 | 3,94 | 3,81 | 3,90 | -0,76% | 777.473,00 |
| 28.11.2025 | 3,84 | 3,94 | 3,82 | 3,93 | 2,34% | 296.769,00 |
| 26.11.2025 | 3,70 | 3,97 | 3,65 | 3,84 | 3,23% | 583.500,00 |
| 25.11.2025 | 3,87 | 3,95 | 3,71 | 3,72 | -2,87% | 670.329,00 |
| 24.11.2025 | 3,85 | 3,89 | 3,76 | 3,83 | -0,26% | 557.219,00 |
| 20.11.2025 | 4,01 | 4,15 | 3,81 | 3,84 | -2,54% | 896.326,00 |
| 19.11.2025 | 3,98 | 4,10 | 3,90 | 3,94 | -1,01% | 697.687,00 |
| 18.11.2025 | 3,97 | 4,15 | 3,84 | 3,98 | -0,62% | 759.060,00 |
| 17.11.2025 | 4,10 | 4,12 | 3,94 | 4,01 | -4,42% | 1.255.540,00 |
| 13.11.2025 | 4,18 | 4,46 | 4,06 | 4,19 | -1,41% | 1.917.582,00 |
| 12.11.2025 | 4,32 | 4,52 | 4,20 | 4,25 | -1,16% | 1.209.961,00 |
| 11.11.2025 | 4,07 | 4,50 | 4,06 | 4,30 | -5,18% | 1.756.258,00 |
| 10.11.2025 | 4,60 | 4,73 | 4,03 | 4,54 | -2,05% | 4.121.292,00 |
| 07.11.2025 | 4,57 | 4,73 | 4,51 | 4,63 | -1,49% | 1.029.354,00 |
| 06.11.2025 | 4,70 | 4,77 | 4,41 | 4,70 | 4,21% | 2.289.914,00 |
| 05.11.2025 | 3,84 | 4,58 | 3,66 | 4,51 | 13,03% | 5.511.604,00 |
| 04.11.2025 | 3,58 | 4,12 | 3,29 | 3,99 | 37,35% | 24.519.522,00 |
| 03.11.2025 | 2,94 | 2,97 | 2,80 | 2,91 | -2,02% | 373.011,00 |
| 31.10.2025 | 3,05 | 3,13 | 2,93 | 2,97 | -2,79% | 506.175,00 |
| 30.10.2025 | 2,99 | 3,20 | 2,96 | 3,05 | 1,16% | 419.936,00 |
| 29.10.2025 | 3,19 | 3,24 | 2,88 | 3,02 | -5,78% | 655.091,00 |
| 28.10.2025 | 3,25 | 3,25 | 3,15 | 3,20 | -1,54% | 300.424,00 |