4,860$
-3,48%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 5,02 | 5,10 | 4,80 | 4,86 | -3,48% | 1.652.323,00 |
| 27.05.2026 | 4,86 | 5,20 | 4,83 | 5,04 | 2,55% | 1.576.868,00 |
| 26.05.2026 | 4,75 | 5,00 | 4,51 | 4,91 | 11,34% | 1.239.003,00 |
| 22.05.2026 | 4,89 | 4,95 | 4,40 | 4,41 | -9,72% | 885.659,00 |
| 21.05.2026 | 4,66 | 5,00 | 4,62 | 4,89 | 2,73% | 742.509,00 |
| 20.05.2026 | 4,68 | 4,83 | 4,58 | 4,76 | 1,06% | 972.854,00 |
| 19.05.2026 | 5,05 | 5,06 | 4,67 | 4,71 | -9,17% | 1.755.817,00 |
| 18.05.2026 | 4,78 | 5,36 | 4,75 | 5,18 | 8,37% | 1.650.060,00 |
| 15.05.2026 | 4,65 | 4,82 | 4,57 | 4,78 | 0,31% | 1.012.708,00 |
| 14.05.2026 | 5,14 | 5,20 | 4,69 | 4,77 | -8,45% | 1.385.807,00 |
| 13.05.2026 | 4,92 | 5,22 | 4,66 | 5,21 | 7,32% | 1.017.105,00 |
| 12.05.2026 | 5,27 | 5,32 | 4,67 | 4,85 | -12,30% | 3.558.547,00 |
| 11.05.2026 | 5,68 | 5,86 | 5,47 | 5,53 | -2,64% | 985.239,00 |
| 08.05.2026 | 5,56 | 5,80 | 5,40 | 5,68 | 0,18% | 1.050.186,00 |
| 07.05.2026 | 5,84 | 6,04 | 5,66 | 5,67 | -3,41% | 1.660.850,00 |
| 06.05.2026 | 6,36 | 6,47 | 5,80 | 5,87 | -6,53% | 1.532.386,00 |
| 05.05.2026 | 6,17 | 6,56 | 6,11 | 6,28 | 2,03% | 1.460.275,00 |
| 04.05.2026 | 6,27 | 6,40 | 6,05 | 6,16 | -2,76% | 1.146.575,00 |
| 01.05.2026 | 6,05 | 6,37 | 6,05 | 6,33 | 6,12% | 1.466.099,00 |
| 30.04.2026 | 5,10 | 6,04 | 4,95 | 5,97 | 17,19% | 2.184.270,00 |
| 29.04.2026 | 5,27 | 5,49 | 4,95 | 5,09 | -4,68% | 4.606.506,00 |
| 28.04.2026 | 5,23 | 5,43 | 5,08 | 5,34 | 1,71% | 1.235.756,00 |
| 27.04.2026 | 5,48 | 6,15 | 5,06 | 5,25 | 14,63% | 5.640.186,00 |
| 24.04.2026 | 3,99 | 4,58 | 3,89 | 4,58 | 14,21% | 1.075.421,00 |
| 23.04.2026 | 4,14 | 4,19 | 3,98 | 4,01 | -4,30% | 444.553,00 |
| 22.04.2026 | 4,22 | 4,23 | 4,12 | 4,19 | 0,24% | 279.717,00 |
| 21.04.2026 | 4,19 | 4,42 | 4,15 | 4,18 | 0,12% | 624.073,00 |
| 20.04.2026 | 4,08 | 4,35 | 4,08 | 4,18 | 1,83% | 686.840,00 |
| 17.04.2026 | 3,81 | 4,25 | 3,77 | 4,10 | 9,63% | 1.195.392,00 |
| 16.04.2026 | 3,90 | 3,95 | 3,71 | 3,74 | -4,83% | 495.850,00 |
| 15.04.2026 | 3,88 | 4,01 | 3,88 | 3,93 | 1,03% | 457.258,00 |
| 14.04.2026 | 3,72 | 3,95 | 3,72 | 3,89 | 4,43% | 400.818,00 |
| 13.04.2026 | 3,56 | 3,75 | 3,55 | 3,73 | 3,47% | 418.239,00 |
| 10.04.2026 | 3,54 | 3,61 | 3,46 | 3,60 | 2,56% | 233.444,00 |
| 09.04.2026 | 3,45 | 3,53 | 3,39 | 3,51 | 0,00% | 400.132,00 |
| 08.04.2026 | 3,54 | 3,54 | 3,35 | 3,51 | 7,01% | 851.559,00 |
| 07.04.2026 | 3,18 | 3,28 | 3,16 | 3,28 | 2,50% | 449.933,00 |
| 06.04.2026 | 3,15 | 3,29 | 3,13 | 3,20 | 1,59% | 492.316,00 |
| 02.04.2026 | 2,84 | 3,16 | 2,84 | 3,15 | 5,18% | 568.360,00 |
| 01.04.2026 | 2,94 | 3,06 | 2,89 | 3,00 | 3,28% | 502.314,00 |
| 31.03.2026 | 2,85 | 2,94 | 2,78 | 2,90 | 3,57% | 448.286,00 |
| 30.03.2026 | 2,85 | 2,87 | 2,79 | 2,80 | 0,00% | 433.797,00 |
| 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 | -8,55% | 1.328.392,00 |
| 23.02.2026 | 3,59 | 3,59 | 3,37 | 3,45 | -4,43% | 501.395,00 |
| 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 |