1,100$
-3,42%
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% | 384.216,00 |
| 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% | 13.958,00 |
| 30.06.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -4,13% | 11.812,00 |
| 27.06.2025 | 1,06 | 1,14 | 1,06 | 1,14 | 6,26% | 9.232,00 |
| 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% | 1.765,00 |
| 24.06.2025 | 1,18 | 1,18 | 1,11 | 1,12 | -6,30% | 6.103,00 |
| 23.06.2025 | 1,05 | 1,22 | 1,01 | 1,19 | 11,21% | 55.983,00 |
| 20.06.2025 | 1,16 | 1,18 | 1,06 | 1,07 | -8,55% | 46.601,00 |
| 18.06.2025 | 1,28 | 1,30 | 1,15 | 1,17 | -4,26% | 55.247,00 |
| 17.06.2025 | 1,25 | 1,31 | 1,17 | 1,22 | 0,16% | 61.874,00 |
| 16.06.2025 | 1,19 | 1,26 | 1,19 | 1,22 | 1,67% | 21.099,00 |
| 13.06.2025 | 1,26 | 1,26 | 1,17 | 1,20 | -5,51% | 37.957,00 |
| 12.06.2025 | 1,26 | 1,32 | 1,25 | 1,27 | -1,55% | 18.864,00 |
| 11.06.2025 | 1,30 | 1,36 | 1,17 | 1,29 | 0,00% | 192.737,00 |
| 10.06.2025 | 1,01 | 1,60 | 1,01 | 1,29 | 25,24% | 1.061.838,00 |
| 09.06.2025 | 1,16 | 1,17 | 0,96 | 1,03 | -8,85% | 26.247,00 |
| 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% | 11.435,00 |
| 04.06.2025 | 1,15 | 1,17 | 1,09 | 1,09 | -4,39% | 6.048,00 |
| 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 | -13,31% | 70.322,00 |
| 30.05.2025 | 1,15 | 1,30 | 1,12 | 1,27 | 12,39% | 106.747,00 |
| 29.05.2025 | 1,14 | 1,15 | 1,11 | 1,13 | 5,61% | 33.269,00 |
| 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 | 2,06% | 22.446,00 |
| 23.05.2025 | 0,99 | 1,02 | 0,96 | 1,02 | 6,48% | 23.756,00 |
| 22.05.2025 | 0,96 | 1,04 | 0,95 | 0,96 | -3,33% | 14.669,00 |
| 21.05.2025 | 0,99 | 1,07 | 0,99 | 0,99 | -7,13% | 13.035,00 |
| 20.05.2025 | 1,06 | 1,08 | 1,00 | 1,07 | 4,31% | 8.514,00 |
| 19.05.2025 | 0,91 | 1,02 | 0,90 | 1,02 | 8,49% | 49.940,00 |
| 16.05.2025 | 0,91 | 1,00 | 0,90 | 0,94 | 3,06% | 65.889,00 |
| 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 | 3,60% | 47.241,00 |
| 13.05.2025 | 0,87 | 0,92 | 0,85 | 0,89 | 1,25% | 15.064,00 |
| 12.05.2025 | 0,92 | 1,00 | 0,87 | 0,88 | -5,09% | 44.110,00 |
| 09.05.2025 | 0,91 | 0,95 | 0,90 | 0,92 | 0,43% | 14.622,00 |
| 08.05.2025 | 0,94 | 0,95 | 0,86 | 0,92 | -1,81% | 31.857,00 |
| 07.05.2025 | 0,81 | 1,00 | 0,80 | 0,94 | 18,16% | 110.912,00 |
| 06.05.2025 | 0,90 | 0,90 | 0,79 | 0,79 | -10,70% | 21.130,00 |
| 05.05.2025 | 0,94 | 1,03 | 0,89 | 0,89 | -8,55% | 51.417,00 |
| 02.05.2025 | 1,05 | 1,05 | 0,93 | 0,97 | -5,73% | 99.690,00 |
| 01.05.2025 | 1,04 | 1,10 | 1,01 | 1,03 | -4,19% | 33.047,00 |
| 30.04.2025 | 1,11 | 1,12 | 1,01 | 1,08 | -1,38% | 24.565,00 |
| 29.04.2025 | 1,10 | 1,13 | 1,09 | 1,09 | -0,91% | 16.269,00 |
| 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% | 17.316,00 |
| 23.04.2025 | 1,19 | 1,19 | 1,12 | 1,13 | -1,74% | 25.818,00 |
| 22.04.2025 | 1,12 | 1,18 | 1,12 | 1,15 | 1,77% | 42.887,00 |
| 21.04.2025 | 1,14 | 1,16 | 1,08 | 1,13 | -3,00% | 16.620,00 |
| 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% | 33.955,00 |
| 15.04.2025 | 1,15 | 1,19 | 1,12 | 1,17 | 0,43% | 12.128,00 |
| 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 | 15,77% | 47.213,00 |
| 10.04.2025 | 1,09 | 1,10 | 1,00 | 1,00 | -8,07% | 11.703,00 |
| 09.04.2025 | 1,10 | 1,16 | 1,04 | 1,09 | -4,39% | 38.505,00 |
| 08.04.2025 | 1,13 | 1,18 | 1,10 | 1,14 | 1,79% | 33.698,00 |
| 07.04.2025 | 1,14 | 1,14 | 1,09 | 1,12 | -2,69% | 14.881,00 |
| 04.04.2025 | 1,17 | 1,23 | 1,12 | 1,15 | -5,50% | 12.050,00 |
| 03.04.2025 | 1,19 | 1,22 | 1,08 | 1,22 | -0,98% | 28.941,00 |
| 02.04.2025 | 1,24 | 1,27 | 1,16 | 1,23 | 0,82% | 61.792,00 |
| 01.04.2025 | 1,15 | 1,28 | 1,11 | 1,22 | 6,09% | 145.080,00 |
| 31.03.2025 | 1,14 | 1,17 | 1,07 | 1,15 | 3,60% | 17.781,00 |
| 28.03.2025 | 1,17 | 1,18 | 1,09 | 1,11 | -4,23% | 10.103,00 |
| 27.03.2025 | 1,12 | 1,18 | 1,11 | 1,16 | -0,94% | 4.157,00 |
| 26.03.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 1,74% | 7.792,00 |
| 25.03.2025 | 1,14 | 1,15 | 1,12 | 1,15 | 2,59% | 3.451,00 |
| 24.03.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -4,19% | 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% | 7.962,00 |
| 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 | -1,74% | 11.523,00 |
| 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% | 7.335,00 |
| 11.03.2025 | 1,10 | 1,14 | 1,07 | 1,09 | 0,00% | 8.043,00 |
| 10.03.2025 | 1,15 | 1,15 | 1,00 | 1,09 | -8,40% | 13.924,00 |
| 07.03.2025 | 1,12 | 1,20 | 1,10 | 1,19 | 5,31% | 5.058,00 |
| 06.03.2025 | 1,13 | 1,23 | 1,13 | 1,13 | -2,59% | 6.342,00 |
| 05.03.2025 | 1,17 | 1,23 | 1,14 | 1,16 | -2,44% | 28.354,00 |
| 04.03.2025 | 1,18 | 1,22 | 1,16 | 1,19 | 3,39% | 27.728,00 |
| 03.03.2025 | 1,12 | 1,18 | 1,12 | 1,15 | -0,86% | 16.750,00 |
| 28.02.2025 | 1,16 | 1,18 | 1,13 | 1,16 | 0,00% | 4.322,00 |
| 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% | 13.767,00 |
| 24.02.2025 | 1,15 | 1,17 | 1,11 | 1,11 | -3,90% | 13.399,00 |
| 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% | 28.589,00 |
| 19.02.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 0,00% | 21.809,00 |
| 18.02.2025 | 1,16 | 1,19 | 1,15 | 1,17 | 1,30% | 7.146,00 |
| 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% | 7.289,00 |
| 12.02.2025 | 1,13 | 1,18 | 1,12 | 1,13 | 0,89% | 8.100,00 |
| 11.02.2025 | 1,13 | 1,19 | 1,12 | 1,12 | -2,61% | 18.592,00 |
| 10.02.2025 | 1,20 | 1,20 | 1,12 | 1,15 | -2,54% | 31.500,00 |