13,375$
-0,93%
Echtzeit-Aktienkurs Medalist Diversified REIT
Bid:
Ask:
Aktienkurse zur Medalist Diversified REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,51 | 13,51 | 13,38 | 13,38 | -0,93% | 907,00 |
| 13.10.2025 | 13,50 | 13,99 | 13,50 | 13,50 | 0,00% | 1.362,00 |
| 09.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,04% | 508,00 |
| 08.10.2025 | 13,50 | 13,51 | 13,50 | 13,51 | -3,47% | 2.174,00 |
| 07.10.2025 | 13,53 | 13,99 | 13,53 | 13,99 | 6,57% | 887,00 |
| 02.10.2025 | 13,53 | 13,53 | 13,05 | 13,13 | -6,24% | 1.317,00 |
| 01.10.2025 | 13,65 | 14,00 | 13,65 | 14,00 | 3,31% | 5.922,00 |
| 30.09.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,76% | 587,00 |
| 29.09.2025 | 13,06 | 13,45 | 13,06 | 13,45 | 0,15% | 920,00 |
| 26.09.2025 | 13,01 | 13,43 | 13,01 | 13,43 | 2,27% | 1.925,00 |
| 25.09.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 0,94% | 337,00 |
| 23.09.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -4,66% | 581,00 |
| 22.09.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,90% | 6.006,00 |
| 19.09.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 1,62% | 672,00 |
| 18.09.2025 | 14,17 | 14,17 | 13,50 | 13,55 | 4,14% | 853,00 |
| 17.09.2025 | 14,18 | 14,18 | 13,01 | 13,01 | -7,98% | 1.506,00 |
| 16.09.2025 | 13,44 | 14,28 | 13,44 | 14,14 | 7,69% | 8.681,00 |
| 15.09.2025 | 13,61 | 13,61 | 13,13 | 13,13 | -5,34% | 1.069,00 |
| 12.09.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 2,36% | 441,00 |
| 11.09.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 3,83% | 1.093,00 |
| 10.09.2025 | 13,25 | 13,25 | 13,05 | 13,05 | -3,26% | 1.906,00 |
| 09.09.2025 | 13,48 | 13,49 | 13,48 | 13,49 | -0,99% | 1.121,00 |
| 08.09.2025 | 13,63 | 13,63 | 13,28 | 13,63 | -0,62% | 3.615,00 |
| 05.09.2025 | 14,47 | 14,47 | 13,50 | 13,71 | -5,12% | 10.603,00 |
| 04.09.2025 | 13,88 | 14,50 | 13,88 | 14,45 | 7,71% | 3.102,00 |
| 03.09.2025 | 13,00 | 13,50 | 13,00 | 13,42 | 5,45% | 5.889,00 |
| 29.08.2025 | 12,28 | 12,75 | 12,28 | 12,72 | 8,65% | 40.698,00 |
| 27.08.2025 | 12,32 | 12,50 | 11,71 | 11,71 | -1,44% | 6.581,00 |
| 26.08.2025 | 11,74 | 12,10 | 11,74 | 11,88 | -2,61% | 7.359,00 |
| 25.08.2025 | 12,00 | 12,20 | 12,00 | 12,20 | -0,33% | 4.418,00 |
| 22.08.2025 | 12,00 | 12,24 | 12,00 | 12,24 | 4,02% | 3.736,00 |
| 21.08.2025 | 11,76 | 12,48 | 10,24 | 11,77 | -5,49% | 15.732,00 |
| 20.08.2025 | 11,09 | 12,50 | 11,06 | 12,45 | 10,62% | 20.801,00 |
| 19.08.2025 | 11,00 | 11,26 | 11,00 | 11,26 | 2,06% | 1.722,00 |
| 18.08.2025 | 11,03 | 11,03 | 11,03 | 11,03 | 1,17% | 356,00 |
| 15.08.2025 | 10,85 | 11,30 | 10,85 | 10,90 | 0,46% | 7.655,00 |
| 14.08.2025 | 11,19 | 11,19 | 10,85 | 10,85 | 0,00% | 231,00 |
| 13.08.2025 | 10,85 | 10,85 | 10,63 | 10,85 | 2,06% | 4.662,00 |
| 12.08.2025 | 10,50 | 10,63 | 10,50 | 10,63 | 4,69% | 372,00 |
| 11.08.2025 | 10,05 | 10,16 | 10,05 | 10,16 | -4,24% | 335,00 |
| 07.08.2025 | 10,36 | 10,61 | 10,01 | 10,61 | -1,35% | 1.348,00 |
| 06.08.2025 | 10,39 | 10,75 | 10,39 | 10,75 | 3,46% | 2.138,00 |
| 04.08.2025 | 10,45 | 10,45 | 10,37 | 10,39 | -8,05% | 2.844,00 |
| 29.07.2025 | 10,45 | 11,30 | 10,45 | 11,30 | 7,21% | 918,00 |
| 25.07.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 3,59% | 346,00 |
| 24.07.2025 | 10,52 | 10,52 | 10,18 | 10,18 | -6,48% | 334,00 |
| 22.07.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -4,08% | 294,00 |
| 21.07.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 2,10% | 931,00 |
| 18.07.2025 | 11,11 | 11,11 | 11,11 | 11,11 | 0,82% | 217,00 |
| 17.07.2025 | 11,20 | 11,20 | 11,02 | 11,02 | -3,92% | 719,00 |
| 14.07.2025 | 11,20 | 11,47 | 11,20 | 11,47 | 2,32% | 352,00 |
| 11.07.2025 | 11,23 | 11,35 | 11,21 | 11,21 | -0,53% | 891,00 |
| 10.07.2025 | 11,38 | 11,38 | 11,26 | 11,27 | 5,82% | 2.054,00 |
| 09.07.2025 | 10,75 | 11,29 | 10,60 | 10,65 | 5,55% | 2.318,00 |
| 08.07.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -3,90% | 366,00 |
| 07.07.2025 | 10,62 | 10,73 | 10,50 | 10,50 | 0,00% | 1.942,00 |
| 03.07.2025 | 11,00 | 11,00 | 10,50 | 10,50 | -0,10% | 535,00 |
| 02.07.2025 | 10,93 | 11,43 | 10,51 | 10,51 | -2,23% | 5.573,00 |
| 01.07.2025 | 10,65 | 10,80 | 10,65 | 10,75 | 2,99% | 1.606,00 |
| 30.06.2025 | 10,15 | 11,04 | 10,00 | 10,44 | -2,90% | 4.874,00 |
| 27.06.2025 | 9,58 | 10,75 | 9,55 | 10,75 | -5,60% | 5.442,00 |
| 26.06.2025 | 10,00 | 11,48 | 10,00 | 11,39 | 2,50% | 3.192,00 |
| 25.06.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -1,81% | 143,00 |
| 23.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -2,03% | 708,00 |
| 20.06.2025 | 11,56 | 11,56 | 11,55 | 11,55 | 0,43% | 696,00 |
| 18.06.2025 | 11,51 | 11,51 | 11,50 | 11,50 | -0,09% | 521,00 |
| 16.06.2025 | 11,39 | 11,51 | 11,39 | 11,51 | -1,46% | 821,00 |
| 12.06.2025 | 11,68 | 11,89 | 11,68 | 11,68 | -0,40% | 5.733,00 |
| 11.06.2025 | 11,68 | 11,73 | 11,68 | 11,73 | -0,20% | 566,00 |
| 10.06.2025 | 12,45 | 12,45 | 11,75 | 11,75 | 0,43% | 3.606,00 |
| 09.06.2025 | 11,70 | 11,75 | 11,70 | 11,70 | -2,34% | 1.040,00 |
| 06.06.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 2,39% | 372,00 |
| 05.06.2025 | 12,48 | 12,48 | 11,70 | 11,70 | -2,50% | 806,00 |
| 04.06.2025 | 11,67 | 12,00 | 11,49 | 12,00 | 4,53% | 7.899,00 |
| 03.06.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,17% | 241,00 |
| 02.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,13% | 282,00 |
| 28.05.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -1,86% | 479,00 |
| 22.05.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -0,22% | 132,00 |
| 20.05.2025 | 11,80 | 12,00 | 11,77 | 12,00 | 2,13% | 5.220,00 |
| 16.05.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | 308,00 |
| 15.05.2025 | 12,00 | 12,00 | 11,75 | 11,75 | -6,00% | 1.339,00 |
| 14.05.2025 | 12,25 | 12,50 | 12,01 | 12,50 | 6,34% | 1.116,00 |
| 13.05.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,04% | 346,00 |
| 12.05.2025 | 12,00 | 12,13 | 11,80 | 12,00 | -2,04% | 2.564,00 |
| 09.05.2025 | 11,75 | 12,25 | 11,75 | 12,25 | 6,99% | 1.461,00 |
| 08.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,35% | 339,00 |
| 07.05.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -3,96% | 136,00 |
| 30.04.2025 | 11,70 | 11,88 | 11,35 | 11,88 | 1,11% | 1.121,00 |
| 29.04.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -1,18% | 329,00 |
| 28.04.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -0,08% | 297,00 |
| 25.04.2025 | 12,21 | 12,50 | 11,70 | 11,90 | -4,80% | 4.135,00 |
| 24.04.2025 | 11,10 | 12,69 | 10,95 | 12,50 | 3,73% | 11.027,00 |
| 23.04.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 7,40% | 2.844,00 |
| 21.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 1,08% | 862,00 |
| 17.04.2025 | 12,30 | 12,30 | 11,00 | 11,10 | -6,88% | 4.232,00 |
| 16.04.2025 | 11,52 | 11,92 | 11,00 | 11,92 | 5,49% | 4.874,00 |
| 15.04.2025 | 11,51 | 11,62 | 11,30 | 11,30 | -1,74% | 4.924,00 |
| 14.04.2025 | 11,95 | 12,98 | 11,50 | 11,50 | -4,17% | 7.243,00 |
| 11.04.2025 | 11,99 | 12,00 | 11,99 | 12,00 | 6,19% | 403,00 |
| 10.04.2025 | 13,33 | 13,33 | 11,30 | 11,30 | -10,20% | 2.409,00 |