9,500$
-3,36%
Echtzeit-Aktienkurs Medallion Financial Corp.
Bid:
Ask:
Aktienkurse zur Medallion Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,57 | 9,57 | 9,33 | 9,50 | -3,36% | 85.107,00 |
| 06.03.2026 | 9,95 | 9,95 | 9,61 | 9,83 | -1,45% | 68.623,00 |
| 05.03.2026 | 10,07 | 10,11 | 9,89 | 9,98 | -1,34% | 108.555,00 |
| 04.03.2026 | 10,21 | 10,41 | 10,11 | 10,11 | -0,69% | 41.648,00 |
| 03.03.2026 | 10,16 | 10,38 | 10,07 | 10,18 | -3,51% | 28.048,00 |
| 02.03.2026 | 10,23 | 10,80 | 10,19 | 10,55 | 4,35% | 143.355,00 |
| 27.02.2026 | 10,05 | 10,27 | 10,01 | 10,11 | -0,49% | 80.215,00 |
| 26.02.2026 | 10,23 | 10,31 | 10,14 | 10,16 | 0,00% | 28.129,00 |
| 25.02.2026 | 10,15 | 10,27 | 10,05 | 10,16 | 0,69% | 50.719,00 |
| 24.02.2026 | 9,91 | 10,20 | 9,91 | 10,09 | -2,89% | 57.288,00 |
| 20.02.2026 | 10,41 | 10,65 | 10,31 | 10,39 | -0,29% | 82.034,00 |
| 19.02.2026 | 10,63 | 10,97 | 10,27 | 10,42 | -2,04% | 98.166,00 |
| 18.02.2026 | 10,39 | 10,72 | 10,39 | 10,64 | 2,18% | 35.660,00 |
| 17.02.2026 | 10,27 | 10,50 | 10,23 | 10,41 | 1,36% | 18.607,00 |
| 13.02.2026 | 10,27 | 10,42 | 10,26 | 10,27 | -0,10% | 18.477,00 |
| 12.02.2026 | 10,42 | 10,42 | 10,23 | 10,28 | -0,48% | 33.733,00 |
| 11.02.2026 | 10,41 | 10,44 | 10,32 | 10,33 | -0,29% | 34.195,00 |
| 10.02.2026 | 10,40 | 10,60 | 10,31 | 10,36 | -0,67% | 68.524,00 |
| 09.02.2026 | 10,37 | 10,45 | 10,33 | 10,43 | 0,77% | 22.997,00 |
| 06.02.2026 | 10,42 | 10,46 | 10,24 | 10,35 | 0,98% | 33.101,00 |
| 05.02.2026 | 10,37 | 10,42 | 10,20 | 10,25 | -0,73% | 51.044,00 |
| 04.02.2026 | 10,40 | 10,40 | 10,30 | 10,33 | -0,19% | 25.310,00 |
| 03.02.2026 | 10,32 | 10,39 | 10,20 | 10,35 | -0,14% | 40.076,00 |
| 02.02.2026 | 10,35 | 10,51 | 10,26 | 10,36 | 0,68% | 76.473,00 |
| 30.01.2026 | 10,01 | 10,35 | 9,97 | 10,29 | 2,69% | 73.091,00 |
| 29.01.2026 | 9,93 | 10,10 | 9,82 | 10,02 | 1,11% | 34.212,00 |
| 28.01.2026 | 10,11 | 10,11 | 9,86 | 9,91 | -1,69% | 67.478,00 |
| 27.01.2026 | 10,13 | 10,20 | 10,00 | 10,08 | -1,08% | 33.741,00 |
| 26.01.2026 | 10,05 | 10,24 | 10,05 | 10,19 | -0,85% | 35.640,00 |
| 22.01.2026 | 10,15 | 10,38 | 10,14 | 10,28 | 1,25% | 62.322,00 |
| 21.01.2026 | 9,73 | 10,15 | 9,73 | 10,15 | 4,53% | 39.786,00 |
| 20.01.2026 | 9,92 | 10,02 | 9,71 | 9,71 | -3,29% | 40.956,00 |
| 16.01.2026 | 10,07 | 10,15 | 9,99 | 10,04 | -0,20% | 46.905,00 |
| 15.01.2026 | 10,22 | 10,23 | 10,02 | 10,06 | 0,10% | 33.906,00 |
| 14.01.2026 | 10,10 | 10,26 | 9,97 | 10,05 | -0,69% | 26.220,00 |
| 13.01.2026 | 10,15 | 10,22 | 10,00 | 10,12 | -0,59% | 43.435,00 |
| 12.01.2026 | 10,14 | 10,39 | 10,08 | 10,18 | 0,10% | 49.628,00 |
| 09.01.2026 | 10,35 | 10,47 | 10,13 | 10,17 | -1,74% | 49.459,00 |
| 08.01.2026 | 10,21 | 10,42 | 10,21 | 10,35 | 0,78% | 22.942,00 |
| 07.01.2026 | 10,30 | 10,44 | 10,19 | 10,27 | -0,77% | 24.935,00 |
| 06.01.2026 | 10,38 | 10,38 | 10,23 | 10,35 | -0,29% | 30.174,00 |
| 05.01.2026 | 10,14 | 10,47 | 10,14 | 10,38 | 1,96% | 48.870,00 |
| 02.01.2026 | 10,29 | 10,41 | 10,12 | 10,18 | -1,07% | 25.593,00 |
| 31.12.2025 | 10,33 | 10,35 | 10,20 | 10,29 | -0,44% | 36.412,00 |
| 30.12.2025 | 10,50 | 10,50 | 10,32 | 10,34 | -1,85% | 35.775,00 |
| 29.12.2025 | 10,59 | 10,59 | 10,44 | 10,53 | -0,38% | 23.951,00 |
| 26.12.2025 | 10,55 | 10,61 | 10,43 | 10,57 | 0,67% | 32.373,00 |
| 24.12.2025 | 10,51 | 10,55 | 10,45 | 10,50 | -0,66% | 22.195,00 |
| 23.12.2025 | 10,49 | 10,65 | 10,49 | 10,57 | 0,38% | 43.192,00 |
| 22.12.2025 | 10,81 | 10,81 | 10,52 | 10,53 | -2,59% | 58.492,00 |
| 19.12.2025 | 10,66 | 10,85 | 10,55 | 10,81 | 1,31% | 99.428,00 |
| 18.12.2025 | 10,48 | 10,73 | 10,48 | 10,67 | 2,01% | 43.463,00 |
| 17.12.2025 | 10,72 | 10,89 | 10,35 | 10,46 | -2,33% | 52.479,00 |
| 16.12.2025 | 10,45 | 10,74 | 10,45 | 10,71 | 0,56% | 29.585,00 |
| 15.12.2025 | 10,62 | 10,68 | 10,52 | 10,65 | 1,33% | 35.801,00 |
| 12.12.2025 | 10,51 | 10,67 | 10,30 | 10,51 | -0,47% | 37.355,00 |
| 11.12.2025 | 10,63 | 10,67 | 10,45 | 10,56 | -0,38% | 38.826,00 |
| 10.12.2025 | 10,28 | 10,60 | 10,27 | 10,60 | 3,11% | 76.499,00 |
| 09.12.2025 | 10,13 | 10,31 | 10,13 | 10,28 | 1,88% | 30.989,00 |
| 08.12.2025 | 10,39 | 10,39 | 9,96 | 10,09 | -1,85% | 30.307,00 |
| 05.12.2025 | 10,06 | 10,28 | 9,99 | 10,28 | 2,59% | 45.114,00 |
| 04.12.2025 | 10,23 | 10,23 | 9,98 | 10,02 | -2,05% | 33.541,00 |
| 03.12.2025 | 9,97 | 10,25 | 9,90 | 10,23 | 3,54% | 63.998,00 |
| 02.12.2025 | 10,05 | 10,09 | 9,84 | 9,88 | -1,72% | 30.081,00 |
| 01.12.2025 | 9,84 | 10,07 | 9,73 | 10,05 | 1,14% | 40.111,00 |
| 28.11.2025 | 9,99 | 9,99 | 9,83 | 9,94 | -0,30% | 14.803,00 |
| 26.11.2025 | 9,75 | 10,08 | 9,75 | 9,97 | 1,94% | 54.876,00 |
| 25.11.2025 | 9,65 | 9,93 | 9,40 | 9,78 | 2,41% | 95.001,00 |
| 24.11.2025 | 9,55 | 9,62 | 9,35 | 9,55 | 3,92% | 24.061,00 |
| 20.11.2025 | 9,50 | 9,65 | 9,16 | 9,19 | -2,03% | 44.856,00 |
| 19.11.2025 | 9,48 | 9,60 | 9,38 | 9,38 | -1,05% | 38.742,00 |
| 18.11.2025 | 9,60 | 9,70 | 9,48 | 9,48 | -0,48% | 38.097,00 |
| 17.11.2025 | 9,84 | 9,91 | 9,50 | 9,53 | -4,45% | 53.935,00 |
| 13.11.2025 | 10,00 | 10,05 | 9,85 | 9,97 | -0,15% | 24.772,00 |
| 12.11.2025 | 9,92 | 10,06 | 9,84 | 9,99 | -0,40% | 36.360,00 |
| 11.11.2025 | 9,89 | 10,12 | 9,84 | 10,03 | 0,80% | 59.041,00 |
| 10.11.2025 | 9,93 | 10,06 | 9,77 | 9,95 | 0,96% | 31.063,00 |
| 07.11.2025 | 9,85 | 9,99 | 9,74 | 9,85 | -0,10% | 33.685,00 |
| 06.11.2025 | 10,15 | 10,20 | 9,84 | 9,86 | -2,38% | 28.546,00 |
| 05.11.2025 | 10,04 | 10,15 | 10,02 | 10,10 | 0,40% | 27.035,00 |
| 04.11.2025 | 9,85 | 10,15 | 9,85 | 10,06 | 1,51% | 70.873,00 |
| 03.11.2025 | 9,79 | 10,20 | 9,71 | 9,91 | 0,71% | 41.856,00 |
| 31.10.2025 | 9,83 | 10,04 | 9,71 | 9,84 | -0,10% | 53.792,00 |
| 30.10.2025 | 9,49 | 9,90 | 9,31 | 9,85 | 5,91% | 52.847,00 |
| 29.10.2025 | 9,61 | 9,91 | 9,26 | 9,30 | -4,32% | 79.670,00 |
| 28.10.2025 | 9,87 | 9,90 | 9,72 | 9,72 | -1,62% | 48.158,00 |
| 27.10.2025 | 10,02 | 10,12 | 9,85 | 9,88 | -1,40% | 27.215,00 |
| 24.10.2025 | 10,04 | 10,29 | 9,99 | 10,02 | 0,60% | 19.603,00 |
| 23.10.2025 | 10,03 | 10,10 | 9,87 | 9,96 | -1,09% | 15.149,00 |
| 22.10.2025 | 9,87 | 10,18 | 9,87 | 10,07 | 1,61% | 49.834,00 |
| 21.10.2025 | 10,18 | 10,18 | 9,90 | 9,91 | -2,46% | 25.319,00 |
| 20.10.2025 | 9,95 | 10,31 | 9,95 | 10,16 | 3,15% | 51.416,00 |
| 17.10.2025 | 9,80 | 10,07 | 9,80 | 9,85 | 0,41% | 30.110,00 |
| 16.10.2025 | 10,13 | 10,15 | 9,78 | 9,81 | -3,25% | 30.094,00 |
| 15.10.2025 | 10,13 | 10,16 | 9,99 | 10,14 | 1,00% | 26.469,00 |
| 14.10.2025 | 9,34 | 10,06 | 9,34 | 10,04 | 6,70% | 56.972,00 |
| 13.10.2025 | 9,45 | 9,55 | 9,30 | 9,41 | 0,32% | 32.700,00 |
| 10.10.2025 | 9,61 | 9,92 | 9,32 | 9,38 | -2,90% | 39.247,00 |
| 09.10.2025 | 9,85 | 9,89 | 9,62 | 9,66 | -2,62% | 24.748,00 |
| 08.10.2025 | 9,82 | 9,96 | 9,79 | 9,92 | 2,06% | 29.354,00 |