1,240$
-1,82%
Echtzeit-Aktienkurs MediaCo Holding Inc.
Bid:
Ask:
Aktienkurse zur MediaCo Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,27 | 1,28 | 1,23 | 1,24 | -1,82% | 34.520,00 |
| 14.10.2025 | 1,29 | 1,29 | 1,25 | 1,26 | 0,80% | 10.047,00 |
| 13.10.2025 | 1,24 | 1,27 | 1,21 | 1,25 | 0,89% | 9.544,00 |
| 10.10.2025 | 1,26 | 1,30 | 1,22 | 1,24 | -2,97% | 77.561,00 |
| 09.10.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 2,07% | 18.763,00 |
| 08.10.2025 | 1,25 | 1,28 | 1,23 | 1,25 | 0,32% | 12.748,00 |
| 07.10.2025 | 1,26 | 1,27 | 1,20 | 1,25 | -1,57% | 43.519,00 |
| 06.10.2025 | 1,27 | 1,30 | 1,26 | 1,27 | 1,60% | 11.635,00 |
| 02.10.2025 | 1,25 | 1,27 | 1,23 | 1,25 | -0,79% | 19.647,00 |
| 01.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | 18.807,00 |
| 30.09.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,40% | 4.205,00 |
| 29.09.2025 | 1,30 | 1,30 | 1,25 | 1,26 | -3,46% | 33.164,00 |
| 26.09.2025 | 1,32 | 1,32 | 1,29 | 1,30 | 2,36% | 20.189,00 |
| 25.09.2025 | 1,30 | 1,32 | 1,27 | 1,27 | -3,05% | 41.226,00 |
| 24.09.2025 | 1,25 | 1,33 | 1,25 | 1,31 | 0,77% | 32.351,00 |
| 23.09.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -1,52% | 21.091,00 |
| 22.09.2025 | 1,37 | 1,37 | 1,30 | 1,32 | 2,33% | 72.466,00 |
| 19.09.2025 | 1,29 | 1,33 | 1,25 | 1,29 | -2,27% | 97.116,00 |
| 18.09.2025 | 1,35 | 1,38 | 1,30 | 1,32 | -1,49% | 24.725,00 |
| 17.09.2025 | 1,35 | 1,43 | 1,33 | 1,34 | -0,74% | 72.630,00 |
| 16.09.2025 | 1,23 | 1,41 | 1,12 | 1,35 | -4,93% | 2.088.221,00 |
| 15.09.2025 | 1,43 | 1,43 | 1,40 | 1,42 | 0,00% | 17.735,00 |
| 12.09.2025 | 1,38 | 1,46 | 1,38 | 1,42 | -0,70% | 15.157,00 |
| 11.09.2025 | 1,37 | 1,49 | 1,37 | 1,43 | 0,00% | 23.684,00 |
| 10.09.2025 | 1,39 | 1,50 | 1,38 | 1,43 | 0,00% | 20.800,00 |
| 09.09.2025 | 1,48 | 1,48 | 1,37 | 1,43 | -3,38% | 51.633,00 |
| 08.09.2025 | 1,34 | 1,49 | 1,33 | 1,48 | 9,63% | 136.841,00 |
| 05.09.2025 | 1,30 | 1,38 | 1,30 | 1,35 | 3,85% | 9.223,00 |
| 04.09.2025 | 1,33 | 1,36 | 1,30 | 1,30 | -2,99% | 26.616,00 |
| 03.09.2025 | 1,29 | 1,37 | 1,29 | 1,34 | -0,74% | 7.725,00 |
| 02.09.2025 | 1,30 | 1,36 | 1,30 | 1,35 | 0,07% | 6.699,00 |
| 29.08.2025 | 1,30 | 1,35 | 1,26 | 1,35 | 2,20% | 16.939,00 |
| 28.08.2025 | 1,31 | 1,33 | 1,30 | 1,32 | 0,76% | 4.185,00 |
| 27.08.2025 | 1,30 | 1,33 | 1,30 | 1,31 | 0,00% | 12.411,00 |
| 26.08.2025 | 1,30 | 1,34 | 1,28 | 1,31 | 0,00% | 11.698,00 |
| 25.08.2025 | 1,37 | 1,37 | 1,29 | 1,31 | -0,76% | 25.130,00 |
| 22.08.2025 | 1,31 | 1,39 | 1,30 | 1,32 | 0,76% | 22.551,00 |
| 21.08.2025 | 1,34 | 1,36 | 1,26 | 1,31 | -2,96% | 39.965,00 |
| 20.08.2025 | 1,35 | 1,36 | 1,27 | 1,35 | 1,50% | 22.049,00 |
| 19.08.2025 | 1,28 | 1,35 | 1,28 | 1,33 | 2,31% | 27.638,00 |
| 18.08.2025 | 1,30 | 1,32 | 1,26 | 1,30 | -0,46% | 13.119,00 |
| 15.08.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -3,26% | 20.965,00 |
| 14.08.2025 | 1,32 | 1,40 | 1,29 | 1,35 | 2,27% | 59.776,00 |
| 13.08.2025 | 1,35 | 1,43 | 1,25 | 1,32 | -4,35% | 117.900,00 |
| 12.08.2025 | 1,43 | 1,47 | 1,37 | 1,38 | 2,22% | 160.984,00 |
| 11.08.2025 | 1,36 | 1,40 | 1,32 | 1,35 | 0,75% | 49.156,00 |
| 08.08.2025 | 1,35 | 1,37 | 1,31 | 1,34 | 0,75% | 21.144,00 |
| 07.08.2025 | 1,32 | 1,38 | 1,25 | 1,33 | -0,75% | 101.938,00 |
| 06.08.2025 | 1,29 | 1,35 | 1,27 | 1,34 | 1,82% | 15.086,00 |
| 05.08.2025 | 1,24 | 1,35 | 1,24 | 1,32 | 5,28% | 32.293,00 |
| 04.08.2025 | 1,24 | 1,30 | 1,19 | 1,25 | -0,79% | 137.658,00 |
| 01.08.2025 | 1,26 | 1,29 | 1,24 | 1,26 | -0,79% | 83.254,00 |
| 31.07.2025 | 1,29 | 1,35 | 1,25 | 1,27 | -3,05% | 123.479,00 |
| 30.07.2025 | 1,35 | 1,38 | 1,31 | 1,31 | -5,76% | 25.258,00 |
| 29.07.2025 | 1,30 | 1,39 | 1,28 | 1,39 | 6,92% | 54.369,00 |
| 28.07.2025 | 1,30 | 1,35 | 1,26 | 1,30 | -2,26% | 150.302,00 |
| 25.07.2025 | 1,29 | 1,40 | 1,23 | 1,33 | 0,83% | 120.150,00 |
| 24.07.2025 | 1,33 | 1,34 | 1,29 | 1,32 | -1,05% | 22.656,00 |
| 23.07.2025 | 1,22 | 1,40 | 1,21 | 1,33 | 9,26% | 162.001,00 |
| 22.07.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,81% | 11.976,00 |
| 21.07.2025 | 1,27 | 1,30 | 1,19 | 1,23 | 0,00% | 82.263,00 |
| 18.07.2025 | 1,20 | 1,26 | 1,20 | 1,23 | 3,36% | 18.996,00 |
| 17.07.2025 | 1,22 | 1,28 | 1,19 | 1,19 | -4,03% | 78.803,00 |
| 16.07.2025 | 1,22 | 1,29 | 1,18 | 1,24 | -2,75% | 70.666,00 |
| 15.07.2025 | 1,24 | 1,29 | 1,18 | 1,28 | 2,16% | 39.904,00 |
| 14.07.2025 | 1,24 | 1,30 | 1,18 | 1,25 | 0,65% | 87.580,00 |
| 11.07.2025 | 1,35 | 1,35 | 1,24 | 1,24 | -5,34% | 80.829,00 |
| 10.07.2025 | 1,13 | 1,38 | 1,11 | 1,31 | 9,17% | 244.103,00 |
| 09.07.2025 | 1,23 | 1,28 | 1,17 | 1,20 | -6,25% | 186.854,00 |
| 08.07.2025 | 1,25 | 1,32 | 1,13 | 1,28 | -6,57% | 813.517,00 |
| 07.07.2025 | 1,26 | 1,46 | 1,17 | 1,37 | 24,55% | 11.873.628,00 |
| 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 |