8,340$
2,33%
Echtzeit-Aktienkurs Medallion Financial Corp
Bid:
Ask:
Aktienkurse zur Medallion Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 8,17 | 8,35 | 8,17 | 8,34 | 2,33% | 23.884,00 |
| 27.02.2025 | 7,94 | 8,26 | 7,89 | 8,15 | 2,26% | 35.882,00 |
| 26.02.2025 | 8,00 | 8,11 | 7,71 | 7,97 | -1,12% | 89.371,00 |
| 25.02.2025 | 8,06 | 8,08 | 7,95 | 8,06 | 0,37% | 33.805,00 |
| 24.02.2025 | 8,07 | 8,10 | 7,89 | 8,03 | 1,01% | 64.429,00 |
| 21.02.2025 | 8,21 | 8,21 | 7,90 | 7,95 | -2,21% | 45.294,00 |
| 20.02.2025 | 8,51 | 8,51 | 8,00 | 8,13 | -4,91% | 63.954,00 |
| 19.02.2025 | 8,46 | 8,55 | 8,43 | 8,55 | -0,12% | 34.856,00 |
| 18.02.2025 | 8,54 | 8,56 | 8,18 | 8,56 | 0,23% | 56.775,00 |
| 14.02.2025 | 8,52 | 8,73 | 8,49 | 8,54 | 0,83% | 25.601,00 |
| 13.02.2025 | 8,35 | 8,48 | 8,17 | 8,47 | 2,29% | 30.656,00 |
| 12.02.2025 | 8,52 | 8,58 | 8,28 | 8,28 | -3,72% | 65.152,00 |
| 11.02.2025 | 8,67 | 8,72 | 8,53 | 8,60 | -1,26% | 40.196,00 |
| 10.02.2025 | 8,83 | 8,85 | 8,61 | 8,71 | -1,14% | 20.629,00 |
| 07.02.2025 | 8,88 | 9,00 | 8,80 | 8,81 | -1,89% | 25.747,00 |
| 06.02.2025 | 9,02 | 9,02 | 8,93 | 8,98 | 0,56% | 19.416,00 |
| 05.02.2025 | 8,93 | 9,01 | 8,82 | 8,93 | 0,11% | 26.076,00 |
| 04.02.2025 | 8,93 | 9,10 | 8,74 | 8,92 | -0,45% | 26.596,00 |
| 03.02.2025 | 8,83 | 9,09 | 8,72 | 8,96 | 0,11% | 54.542,00 |
| 31.01.2025 | 9,30 | 9,38 | 8,75 | 8,95 | -5,29% | 53.576,00 |
| 30.01.2025 | 9,57 | 9,62 | 9,44 | 9,45 | -0,94% | 21.510,00 |
| 29.01.2025 | 9,45 | 9,57 | 9,24 | 9,54 | 0,74% | 42.236,00 |
| 28.01.2025 | 9,28 | 9,47 | 9,19 | 9,47 | 1,61% | 40.095,00 |
| 27.01.2025 | 8,95 | 9,35 | 8,95 | 9,32 | 3,33% | 46.293,00 |
| 24.01.2025 | 8,91 | 9,15 | 8,88 | 9,02 | 1,58% | 85.055,00 |
| 23.01.2025 | 9,05 | 9,07 | 8,84 | 8,88 | -1,88% | 86.090,00 |
| 22.01.2025 | 9,38 | 9,38 | 9,05 | 9,05 | -3,93% | 46.656,00 |
| 21.01.2025 | 9,34 | 9,47 | 9,30 | 9,42 | 1,07% | 25.200,00 |
| 17.01.2025 | 9,35 | 9,41 | 9,24 | 9,32 | -0,21% | 41.824,00 |
| 16.01.2025 | 9,52 | 9,52 | 9,34 | 9,34 | -1,58% | 31.647,00 |
| 15.01.2025 | 9,45 | 9,49 | 9,35 | 9,49 | 2,82% | 19.304,00 |
| 14.01.2025 | 9,15 | 9,29 | 9,06 | 9,23 | 0,76% | 25.636,00 |
| 13.01.2025 | 8,90 | 9,16 | 8,81 | 9,16 | 1,44% | 21.760,00 |
| 10.01.2025 | 9,08 | 9,08 | 8,74 | 9,03 | -1,31% | 59.328,00 |
| 08.01.2025 | 9,28 | 9,38 | 9,05 | 9,15 | -2,66% | 28.663,00 |
| 07.01.2025 | 9,45 | 9,49 | 9,22 | 9,40 | 0,32% | 47.475,00 |
| 06.01.2025 | 9,56 | 9,56 | 9,31 | 9,37 | -1,26% | 42.851,00 |
| 03.01.2025 | 9,28 | 9,49 | 9,22 | 9,49 | 3,26% | 41.810,00 |
| 02.01.2025 | 9,45 | 9,53 | 9,09 | 9,19 | -2,13% | 84.855,00 |
| 31.12.2024 | 9,37 | 9,53 | 9,19 | 9,39 | 0,43% | 72.111,00 |
| 30.12.2024 | 9,28 | 9,55 | 9,23 | 9,35 | -0,21% | 63.460,00 |
| 27.12.2024 | 9,67 | 9,67 | 9,31 | 9,37 | -3,20% | 25.366,00 |
| 26.12.2024 | 9,60 | 9,72 | 9,50 | 9,68 | 1,04% | 32.173,00 |
| 24.12.2024 | 9,42 | 9,66 | 9,35 | 9,58 | 1,81% | 30.098,00 |
| 23.12.2024 | 9,76 | 9,86 | 9,38 | 9,41 | -3,78% | 59.379,00 |
| 20.12.2024 | 9,51 | 9,87 | 9,51 | 9,78 | 1,77% | 118.193,00 |
| 19.12.2024 | 9,71 | 9,89 | 9,55 | 9,61 | -0,62% | 32.474,00 |
| 18.12.2024 | 9,88 | 10,11 | 9,67 | 9,67 | -2,52% | 63.370,00 |
| 17.12.2024 | 10,13 | 10,22 | 9,83 | 9,92 | -2,94% | 46.134,00 |
| 16.12.2024 | 10,17 | 10,28 | 10,08 | 10,22 | 0,69% | 77.680,00 |
| 13.12.2024 | 10,33 | 10,36 | 10,11 | 10,15 | -1,65% | 32.182,00 |
| 12.12.2024 | 10,15 | 10,50 | 10,04 | 10,32 | 1,57% | 222.611,00 |
| 11.12.2024 | 10,07 | 10,45 | 9,90 | 10,16 | 0,89% | 266.539,00 |
| 10.12.2024 | 9,37 | 10,07 | 9,32 | 10,07 | 7,47% | 200.672,00 |
| 09.12.2024 | 9,46 | 9,55 | 9,37 | 9,37 | -1,47% | 30.905,00 |
| 06.12.2024 | 9,60 | 9,60 | 9,46 | 9,51 | -1,35% | 21.944,00 |
| 05.12.2024 | 9,60 | 9,65 | 9,48 | 9,64 | 0,63% | 27.788,00 |
| 04.12.2024 | 9,59 | 9,64 | 9,48 | 9,58 | -0,42% | 18.220,00 |
| 03.12.2024 | 9,71 | 9,75 | 9,57 | 9,62 | -0,31% | 32.435,00 |
| 02.12.2024 | 9,45 | 9,71 | 9,30 | 9,65 | 2,44% | 64.299,00 |
| 29.11.2024 | 9,47 | 9,57 | 9,35 | 9,42 | 0,00% | 31.379,00 |
| 27.11.2024 | 9,50 | 9,61 | 9,39 | 9,42 | -0,42% | 49.673,00 |
| 26.11.2024 | 9,40 | 9,56 | 9,33 | 9,46 | 0,00% | 47.845,00 |
| 25.11.2024 | 9,60 | 9,61 | 9,28 | 9,46 | -1,05% | 46.512,00 |
| 22.11.2024 | 9,61 | 9,66 | 9,51 | 9,56 | 0,63% | 63.657,00 |
| 20.11.2024 | 9,52 | 9,59 | 9,40 | 9,50 | -0,84% | 72.956,00 |
| 19.11.2024 | 9,50 | 9,58 | 9,35 | 9,58 | 0,84% | 65.885,00 |
| 18.11.2024 | 9,59 | 9,66 | 9,50 | 9,50 | -0,31% | 40.551,00 |
| 15.11.2024 | 9,73 | 9,75 | 9,50 | 9,53 | -1,75% | 35.245,00 |
| 14.11.2024 | 9,79 | 9,83 | 9,68 | 9,70 | -0,51% | 29.336,00 |
| 13.11.2024 | 9,71 | 9,80 | 9,62 | 9,75 | 1,46% | 42.869,00 |
| 12.11.2024 | 9,86 | 9,92 | 9,56 | 9,61 | -3,03% | 47.334,00 |
| 11.11.2024 | 9,86 | 9,98 | 9,81 | 9,91 | 1,75% | 51.953,00 |
| 08.11.2024 | 10,04 | 10,04 | 9,72 | 9,74 | -2,50% | 65.080,00 |
| 07.11.2024 | 9,90 | 10,07 | 9,72 | 9,99 | 1,11% | 43.698,00 |
| 06.11.2024 | 9,70 | 10,19 | 9,67 | 9,88 | 3,89% | 133.303,00 |
| 05.11.2024 | 9,36 | 9,56 | 9,31 | 9,51 | 2,48% | 53.216,00 |
| 04.11.2024 | 9,64 | 9,70 | 9,26 | 9,28 | -3,33% | 64.573,00 |
| 01.11.2024 | 9,55 | 9,64 | 9,35 | 9,60 | 1,48% | 59.415,00 |
| 31.10.2024 | 9,39 | 9,64 | 9,23 | 9,46 | 0,96% | 70.575,00 |
| 30.10.2024 | 9,48 | 9,61 | 9,25 | 9,37 | -0,11% | 54.961,00 |
| 29.10.2024 | 9,17 | 9,53 | 9,17 | 9,38 | 2,07% | 53.578,00 |
| 28.10.2024 | 9,12 | 9,29 | 9,05 | 9,19 | 1,32% | 116.879,00 |
| 25.10.2024 | 9,03 | 9,17 | 8,99 | 9,07 | 0,55% | 57.306,00 |
| 24.10.2024 | 8,99 | 9,02 | 8,96 | 9,02 | 0,22% | 35.924,00 |
| 23.10.2024 | 8,95 | 9,04 | 8,95 | 9,00 | 0,00% | 33.529,00 |
| 22.10.2024 | 9,07 | 9,12 | 8,95 | 9,00 | -0,55% | 27.841,00 |
| 21.10.2024 | 9,10 | 9,10 | 8,97 | 9,05 | -0,22% | 36.507,00 |
| 18.10.2024 | 9,10 | 9,10 | 9,01 | 9,07 | -0,22% | 31.628,00 |
| 17.10.2024 | 9,14 | 9,14 | 8,97 | 9,09 | 0,11% | 36.401,00 |
| 16.10.2024 | 8,73 | 9,21 | 8,69 | 9,08 | 3,65% | 78.026,00 |
| 15.10.2024 | 8,44 | 8,90 | 8,31 | 8,76 | 3,91% | 66.084,00 |
| 14.10.2024 | 8,23 | 8,44 | 8,22 | 8,43 | 1,69% | 29.077,00 |
| 11.10.2024 | 8,21 | 8,32 | 8,15 | 8,29 | 1,10% | 34.193,00 |
| 10.10.2024 | 8,05 | 8,25 | 8,03 | 8,20 | 0,74% | 22.194,00 |
| 09.10.2024 | 8,05 | 8,25 | 8,05 | 8,14 | 1,50% | 34.932,00 |
| 08.10.2024 | 8,02 | 8,18 | 8,00 | 8,02 | 0,09% | 34.282,00 |
| 07.10.2024 | 8,03 | 8,14 | 7,96 | 8,01 | -0,34% | 48.645,00 |
| 04.10.2024 | 7,98 | 8,05 | 7,88 | 8,04 | 1,13% | 39.121,00 |
| 03.10.2024 | 7,97 | 8,03 | 7,90 | 7,95 | -1,24% | 22.994,00 |