1,505$
-8,23%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 1,64 | 1,64 | 1,47 | 1,51 | -8,23% | 534.892,00 |
| 16.10.2026 | 1,77 | 1,78 | 1,62 | 1,64 | -7,34% | 435.256,00 |
| 15.10.2026 | 1,72 | 1,79 | 1,72 | 1,77 | 2,31% | 525.201,00 |
| 14.10.2026 | 1,83 | 1,83 | 1,70 | 1,73 | -6,74% | 578.402,00 |
| 13.10.2026 | 1,93 | 1,96 | 1,85 | 1,86 | -2,62% | 719.532,00 |
| 12.10.2026 | 1,90 | 1,95 | 1,88 | 1,91 | -0,78% | 533.826,00 |
| 09.10.2026 | 1,99 | 2,05 | 1,90 | 1,92 | -2,54% | 1.102.888,00 |
| 08.10.2026 | 1,99 | 2,06 | 1,97 | 1,97 | -2,23% | 1.013.252,00 |
| 07.10.2026 | 1,99 | 2,05 | 1,94 | 2,02 | 0,25% | 456.399,00 |
| 06.10.2026 | 2,06 | 2,08 | 1,99 | 2,01 | -2,43% | 422.056,00 |
| 05.10.2026 | 1,94 | 2,06 | 1,86 | 2,06 | 5,91% | 1.123.486,00 |
| 02.10.2026 | 2,13 | 2,16 | 1,93 | 1,95 | -7,16% | 628.510,00 |
| 01.10.2026 | 2,10 | 2,15 | 2,04 | 2,10 | -0,24% | 564.026,00 |
| 30.09.2026 | 2,21 | 2,24 | 2,08 | 2,10 | -3,45% | 601.908,00 |
| 29.09.2026 | 2,21 | 2,22 | 2,12 | 2,18 | -1,81% | 402.487,00 |
| 28.09.2026 | 2,28 | 2,29 | 2,21 | 2,22 | -3,28% | 542.768,00 |
| 25.09.2026 | 2,26 | 2,32 | 2,23 | 2,29 | 1,33% | 1.100.710,00 |
| 24.09.2026 | 2,36 | 2,36 | 2,22 | 2,26 | -3,83% | 799.954,00 |
| 23.09.2026 | 2,39 | 2,39 | 2,24 | 2,35 | -2,08% | 849.529,00 |
| 22.09.2026 | 2,44 | 2,46 | 2,37 | 2,40 | 0,00% | 556.470,00 |
| 21.09.2026 | 2,41 | 2,47 | 2,32 | 2,40 | 0,42% | 630.266,00 |
| 18.09.2026 | 2,42 | 2,42 | 2,32 | 2,39 | -1,65% | 2.559.102,00 |
| 17.09.2026 | 2,59 | 2,59 | 2,43 | 2,43 | -4,71% | 480.132,00 |
| 16.09.2026 | 2,66 | 2,68 | 2,54 | 2,55 | -3,04% | 468.533,00 |
| 15.09.2026 | 2,71 | 2,71 | 2,60 | 2,63 | -3,31% | 724.656,00 |
| 14.09.2026 | 2,70 | 2,76 | 2,68 | 2,72 | 0,74% | 393.328,00 |
| 11.09.2026 | 2,76 | 2,79 | 2,68 | 2,70 | -0,74% | 346.535,00 |
| 10.09.2026 | 2,59 | 2,73 | 2,56 | 2,72 | 5,02% | 417.106,00 |
| 09.09.2026 | 2,68 | 2,68 | 2,58 | 2,59 | -2,45% | 953.980,00 |
| 08.09.2026 | 2,79 | 2,80 | 2,63 | 2,66 | -5,35% | 540.019,00 |
| 04.09.2026 | 2,82 | 2,89 | 2,75 | 2,81 | -0,88% | 329.364,00 |
| 03.09.2026 | 2,85 | 2,90 | 2,77 | 2,83 | -0,35% | 232.676,00 |
| 02.09.2026 | 2,71 | 2,89 | 2,69 | 2,84 | 4,99% | 565.175,00 |
| 01.09.2026 | 2,67 | 2,71 | 2,62 | 2,71 | -0,88% | 316.988,00 |
| 31.08.2026 | 2,76 | 2,79 | 2,61 | 2,73 | -0,76% | 544.853,00 |
| 28.08.2026 | 2,70 | 2,84 | 2,68 | 2,75 | 2,23% | 450.830,00 |
| 27.08.2026 | 2,68 | 2,71 | 2,64 | 2,69 | 0,19% | 259.771,00 |
| 26.08.2026 | 2,69 | 2,70 | 2,60 | 2,69 | -0,19% | 225.124,00 |
| 25.08.2026 | 2,71 | 2,73 | 2,65 | 2,69 | 0,00% | 311.786,00 |
| 24.08.2026 | 2,79 | 2,82 | 2,62 | 2,69 | -3,58% | 428.173,00 |
| 21.08.2026 | 2,89 | 2,93 | 2,78 | 2,79 | -3,79% | 529.723,00 |
| 20.08.2026 | 3,12 | 3,13 | 2,89 | 2,90 | -6,90% | 281.745,00 |
| 19.08.2026 | 3,03 | 3,13 | 3,00 | 3,12 | 3,32% | 474.837,00 |
| 18.08.2026 | 2,97 | 3,03 | 2,85 | 3,02 | 1,86% | 748.083,00 |
| 17.08.2026 | 2,92 | 2,98 | 2,80 | 2,96 | 0,68% | 1.101.766,00 |
| 14.08.2026 | 3,01 | 3,10 | 2,92 | 2,94 | -2,00% | 388.327,00 |
| 13.08.2026 | 2,92 | 3,11 | 2,86 | 3,00 | 3,27% | 780.600,00 |
| 12.08.2026 | 2,90 | 3,20 | 2,78 | 2,91 | -1,02% | 1.743.948,00 |
| 11.08.2026 | 3,85 | 4,06 | 2,66 | 2,94 | -20,46% | 2.288.283,00 |
| 10.08.2026 | 3,83 | 3,89 | 3,60 | 3,69 | -4,16% | 844.073,00 |
| 07.08.2026 | 3,86 | 3,94 | 3,75 | 3,85 | 1,18% | 344.305,00 |
| 06.08.2026 | 3,84 | 3,97 | 3,72 | 3,81 | -0,13% | 272.593,00 |
| 05.08.2026 | 3,87 | 3,87 | 3,76 | 3,81 | -1,04% | 277.228,00 |
| 04.08.2026 | 3,97 | 4,03 | 3,80 | 3,85 | -3,27% | 459.996,00 |
| 03.08.2026 | 3,64 | 4,02 | 3,64 | 3,98 | 10,86% | 595.074,00 |
| 31.07.2026 | 3,45 | 3,61 | 3,44 | 3,59 | 2,87% | 644.980,00 |
| 30.07.2026 | 3,50 | 3,53 | 3,41 | 3,49 | -0,29% | 518.783,00 |
| 29.07.2026 | 3,53 | 3,61 | 3,47 | 3,50 | -1,41% | 448.102,00 |
| 28.07.2026 | 3,60 | 3,60 | 3,39 | 3,55 | -1,93% | 883.933,00 |
| 27.07.2026 | 3,59 | 3,65 | 3,50 | 3,62 | 2,40% | 645.307,00 |
| 24.07.2026 | 3,70 | 3,71 | 3,53 | 3,54 | -3,15% | 562.095,00 |
| 23.07.2026 | 3,59 | 3,72 | 3,54 | 3,65 | -0,54% | 570.948,00 |
| 22.07.2026 | 3,70 | 3,74 | 3,48 | 3,67 | -1,74% | 858.462,00 |
| 21.07.2026 | 3,94 | 4,04 | 3,68 | 3,74 | -5,44% | 840.497,00 |
| 20.07.2026 | 3,85 | 3,99 | 3,80 | 3,95 | 3,40% | 362.513,00 |
| 17.07.2026 | 3,83 | 3,91 | 3,73 | 3,82 | -1,29% | 377.094,00 |
| 16.07.2026 | 3,96 | 4,03 | 3,76 | 3,87 | -2,03% | 513.524,00 |
| 15.07.2026 | 3,79 | 3,97 | 3,79 | 3,95 | 3,95% | 342.679,00 |
| 14.07.2026 | 4,05 | 4,08 | 3,74 | 3,80 | -5,71% | 700.289,00 |
| 13.07.2026 | 4,06 | 4,25 | 4,00 | 4,03 | -2,42% | 764.090,00 |
| 10.07.2026 | 4,13 | 4,15 | 4,02 | 4,13 | 1,47% | 728.685,00 |
| 09.07.2026 | 4,06 | 4,09 | 4,02 | 4,07 | 0,87% | 300.992,00 |
| 08.07.2026 | 3,98 | 4,05 | 3,86 | 4,04 | 0,37% | 809.186,00 |
| 07.07.2026 | 4,15 | 4,24 | 4,00 | 4,02 | -4,63% | 729.303,00 |
| 06.07.2026 | 4,35 | 4,40 | 4,21 | 4,22 | -3,77% | 442.758,00 |
| 02.07.2026 | 4,32 | 4,39 | 4,28 | 4,38 | 0,69% | 592.370,00 |
| 01.07.2026 | 4,32 | 4,60 | 4,31 | 4,35 | 1,28% | 654.134,00 |
| 30.06.2026 | 4,49 | 4,62 | 4,16 | 4,30 | -4,34% | 1.088.653,00 |
| 29.06.2026 | 4,40 | 4,56 | 4,32 | 4,49 | 4,18% | 1.092.701,00 |
| 26.06.2026 | 4,08 | 4,42 | 4,07 | 4,31 | 4,99% | 2.827.425,00 |
| 25.06.2026 | 3,98 | 4,18 | 3,92 | 4,11 | 2,75% | 983.895,00 |
| 24.06.2026 | 3,91 | 4,09 | 3,90 | 4,00 | 2,17% | 699.301,00 |
| 23.06.2026 | 3,70 | 3,93 | 3,70 | 3,91 | 1,43% | 443.327,00 |
| 22.06.2026 | 3,56 | 3,90 | 3,50 | 3,86 | 7,38% | 1.113.430,00 |
| 18.06.2026 | 3,79 | 3,85 | 3,56 | 3,59 | -4,27% | 3.233.616,00 |
| 17.06.2026 | 3,96 | 4,02 | 3,61 | 3,75 | -6,02% | 973.852,00 |
| 16.06.2026 | 3,98 | 4,10 | 3,80 | 3,99 | 0,00% | 572.407,00 |
| 15.06.2026 | 4,06 | 4,29 | 3,98 | 3,99 | -0,13% | 809.314,00 |
| 12.06.2026 | 4,00 | 4,01 | 3,82 | 4,00 | 1,65% | 681.720,00 |
| 11.06.2026 | 3,89 | 4,01 | 3,84 | 3,93 | 0,90% | 424.966,00 |
| 10.06.2026 | 3,87 | 3,94 | 3,80 | 3,90 | 1,70% | 712.669,00 |
| 09.06.2026 | 4,06 | 4,19 | 3,72 | 3,83 | -4,13% | 1.316.478,00 |
| 08.06.2026 | 3,95 | 4,02 | 3,78 | 4,00 | 3,10% | 1.779.953,00 |
| 05.06.2026 | 4,20 | 4,25 | 3,87 | 3,88 | -7,85% | 656.393,00 |
| 04.06.2026 | 4,00 | 4,30 | 4,00 | 4,21 | 7,00% | 1.206.661,00 |
| 03.06.2026 | 4,14 | 4,14 | 3,93 | 3,93 | -6,32% | 2.067.217,00 |
| 02.06.2026 | 4,30 | 4,36 | 4,10 | 4,20 | -3,45% | 874.886,00 |
| 01.06.2026 | 4,29 | 4,54 | 4,21 | 4,35 | 1,05% | 803.382,00 |
| 29.05.2026 | 4,27 | 4,46 | 3,97 | 4,30 | -11,52% | 4.130.020,00 |
| 28.05.2026 | 5,02 | 5,10 | 4,80 | 4,86 | -3,48% | 1.652.323,00 |