10,500$
-0,10%
Echtzeit-Aktienkurs Medalist Diversified REIT
Bid:
Ask:
Aktienkurse zur Medalist Diversified REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 12,64 | 12,65 | 12,58 | 12,58 | -0,55% | 2.886,00 |
| 07.04.2025 | 12,49 | 12,65 | 12,49 | 12,65 | 3,21% | 1.342,00 |
| 04.04.2025 | 12,30 | 12,30 | 12,26 | 12,26 | -7,04% | 522,00 |
| 03.04.2025 | 12,63 | 13,20 | 12,63 | 13,19 | 5,24% | 941,00 |
| 31.03.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -3,24% | 243,00 |
| 28.03.2025 | 12,96 | 12,96 | 12,91 | 12,95 | 4,82% | 1.643,00 |
| 27.03.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,24% | 1.083,00 |
| 24.03.2025 | 12,50 | 12,75 | 12,31 | 12,51 | 2,04% | 1.497,00 |
| 21.03.2025 | 12,32 | 12,70 | 12,26 | 12,26 | -2,47% | 1.474,00 |
| 20.03.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -3,31% | 246,00 |
| 19.03.2025 | 12,59 | 13,00 | 12,59 | 13,00 | 5,98% | 3.073,00 |
| 18.03.2025 | 12,50 | 12,50 | 12,27 | 12,27 | -1,15% | 754,00 |
| 17.03.2025 | 12,45 | 12,70 | 12,41 | 12,41 | 0,48% | 687,00 |
| 14.03.2025 | 12,75 | 12,75 | 12,35 | 12,35 | -2,75% | 536,00 |
| 12.03.2025 | 12,50 | 12,80 | 12,26 | 12,70 | 0,55% | 1.349,00 |
| 11.03.2025 | 12,50 | 12,80 | 12,50 | 12,63 | 1,04% | 2.743,00 |
| 10.03.2025 | 12,27 | 12,99 | 12,27 | 12,50 | 1,65% | 2.780,00 |
| 07.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,40% | 678,00 |
| 06.03.2025 | 12,69 | 12,69 | 12,60 | 12,60 | -1,49% | 412,00 |
| 05.03.2025 | 12,80 | 12,80 | 12,37 | 12,79 | 1,35% | 1.370,00 |
| 04.03.2025 | 12,60 | 12,75 | 12,42 | 12,62 | -0,71% | 3.365,00 |
| 03.03.2025 | 12,75 | 12,75 | 12,71 | 12,71 | -2,79% | 735,00 |
| 28.02.2025 | 13,06 | 13,49 | 12,60 | 13,08 | 1,28% | 1.072,00 |
| 27.02.2025 | 13,10 | 13,10 | 12,62 | 12,91 | 1,57% | 1.500,00 |
| 26.02.2025 | 12,76 | 13,40 | 12,70 | 12,71 | -0,08% | 3.175,00 |
| 25.02.2025 | 12,50 | 13,50 | 12,46 | 12,72 | 0,16% | 14.788,00 |
| 24.02.2025 | 12,45 | 12,95 | 12,21 | 12,70 | 1,11% | 8.775,00 |
| 21.02.2025 | 12,47 | 12,91 | 12,47 | 12,56 | -1,88% | 1.945,00 |
| 20.02.2025 | 12,56 | 12,80 | 12,56 | 12,80 | -1,46% | 1.321,00 |
| 19.02.2025 | 12,30 | 13,31 | 12,30 | 12,99 | 0,31% | 9.286,00 |
| 18.02.2025 | 12,57 | 13,13 | 12,50 | 12,95 | 1,91% | 6.262,00 |
| 14.02.2025 | 12,60 | 13,06 | 12,49 | 12,71 | 0,68% | 2.316,00 |
| 13.02.2025 | 12,30 | 12,96 | 12,30 | 12,62 | 1,78% | 26.331,00 |
| 12.02.2025 | 12,34 | 12,80 | 12,21 | 12,40 | 0,40% | 19.293,00 |
| 11.02.2025 | 12,23 | 12,35 | 12,23 | 12,35 | 0,41% | 508,00 |
| 10.02.2025 | 13,40 | 13,40 | 12,21 | 12,30 | 0,74% | 14.659,00 |
| 07.02.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -2,24% | 199,00 |
| 06.02.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 1,54% | 258,00 |
| 03.02.2025 | 12,21 | 13,49 | 12,21 | 12,30 | -1,60% | 4.498,00 |
| 31.01.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,54% | 1.606,00 |
| 30.01.2025 | 12,21 | 12,33 | 12,21 | 12,31 | 0,74% | 2.177,00 |
| 29.01.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,45% | 513,00 |
| 24.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,11% | 217,00 |
| 22.01.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 3,45% | 225,00 |
| 21.01.2025 | 12,59 | 12,59 | 12,25 | 12,25 | 1,79% | 434,00 |
| 15.01.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -3,76% | 535,00 |
| 14.01.2025 | 12,30 | 12,52 | 12,30 | 12,50 | 1,29% | 3.247,00 |
| 13.01.2025 | 12,34 | 12,51 | 12,34 | 12,34 | -2,64% | 1.412,00 |
| 10.01.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -2,42% | 163,00 |
| 08.01.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 0,08% | 571,00 |
| 07.01.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,70% | 140,00 |
| 06.01.2025 | 12,50 | 12,96 | 12,50 | 12,89 | 3,95% | 2.359,00 |
| 03.01.2025 | 12,50 | 12,50 | 12,26 | 12,40 | -2,17% | 2.309,00 |
| 02.01.2025 | 13,10 | 13,20 | 12,20 | 12,68 | -4,71% | 1.075,00 |
| 31.12.2024 | 12,86 | 13,30 | 12,86 | 13,30 | -0,36% | 1.394,00 |
| 30.12.2024 | 13,01 | 13,68 | 12,95 | 13,35 | -0,89% | 4.817,00 |