9,930$
-4,24%
Echtzeit-Aktienkurs Medallion Financial Corp.
Bid:
Ask:
Aktienkurse zur Medallion Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 10,37 | 10,45 | 9,90 | 9,93 | -4,24% | 56.910,00 |
| 04.11.2026 | 10,27 | 10,60 | 10,22 | 10,37 | 3,80% | 76.074,00 |
| 03.11.2026 | 10,00 | 10,20 | 9,85 | 9,99 | -0,30% | 71.655,00 |
| 02.11.2026 | 10,10 | 10,17 | 9,59 | 10,02 | -0,79% | 125.190,00 |
| 30.10.2026 | 11,53 | 11,66 | 10,07 | 10,10 | -13,08% | 64.767,00 |
| 29.10.2026 | 11,63 | 11,83 | 11,60 | 11,62 | 0,87% | 45.833,00 |
| 28.10.2026 | 11,41 | 11,60 | 11,23 | 11,52 | 1,77% | 28.052,00 |
| 27.10.2026 | 11,32 | 11,37 | 11,13 | 11,32 | 0,71% | 34.644,00 |
| 26.10.2026 | 11,41 | 11,57 | 11,18 | 11,24 | -1,49% | 34.000,00 |
| 23.10.2026 | 11,31 | 11,47 | 11,05 | 11,41 | 1,06% | 48.166,00 |
| 22.10.2026 | 11,22 | 11,48 | 11,22 | 11,29 | 0,85% | 31.923,00 |
| 21.10.2026 | 11,15 | 11,21 | 11,06 | 11,20 | 0,40% | 26.162,00 |
| 20.10.2026 | 11,15 | 11,46 | 11,00 | 11,15 | -0,71% | 30.778,00 |
| 19.10.2026 | 11,17 | 11,34 | 11,00 | 11,23 | 0,45% | 53.393,00 |
| 16.10.2026 | 11,20 | 11,31 | 11,11 | 11,18 | -0,09% | 28.238,00 |
| 15.10.2026 | 11,10 | 11,31 | 11,04 | 11,19 | 1,45% | 37.261,00 |
| 14.10.2026 | 11,35 | 11,44 | 10,89 | 11,03 | -3,58% | 74.510,00 |
| 13.10.2026 | 11,72 | 11,73 | 11,35 | 11,44 | -3,21% | 41.879,00 |
| 12.10.2026 | 11,91 | 12,09 | 11,75 | 11,82 | -0,51% | 29.183,00 |
| 09.10.2026 | 12,01 | 12,04 | 11,81 | 11,88 | -1,30% | 55.374,00 |
| 08.10.2026 | 11,72 | 12,08 | 11,72 | 12,04 | 1,96% | 45.619,00 |
| 07.10.2026 | 11,69 | 11,87 | 11,69 | 11,81 | -0,13% | 79.590,00 |
| 06.10.2026 | 11,86 | 11,98 | 11,81 | 11,82 | 0,00% | 52.660,00 |
| 05.10.2026 | 11,89 | 11,96 | 11,75 | 11,82 | -0,51% | 113.429,00 |
| 02.10.2026 | 12,03 | 12,16 | 11,75 | 11,88 | -0,34% | 95.947,00 |
| 01.10.2026 | 11,89 | 12,06 | 11,76 | 11,92 | 0,25% | 44.446,00 |
| 30.09.2026 | 12,00 | 12,08 | 11,89 | 11,89 | -1,33% | 63.408,00 |
| 29.09.2026 | 12,08 | 12,10 | 11,72 | 12,05 | 0,25% | 88.828,00 |
| 28.09.2026 | 11,96 | 12,08 | 11,88 | 12,02 | 0,42% | 62.308,00 |
| 25.09.2026 | 11,77 | 11,97 | 11,71 | 11,97 | 1,35% | 64.661,00 |
| 24.09.2026 | 11,53 | 11,84 | 11,48 | 11,81 | 2,34% | 79.798,00 |
| 23.09.2026 | 12,09 | 12,09 | 11,39 | 11,54 | -4,63% | 145.217,00 |
| 22.09.2026 | 11,96 | 12,11 | 11,90 | 12,10 | 1,34% | 53.136,00 |
| 21.09.2026 | 12,03 | 12,08 | 11,92 | 11,94 | -0,25% | 46.579,00 |
| 18.09.2026 | 11,83 | 12,02 | 11,73 | 11,97 | 0,76% | 199.008,00 |
| 17.09.2026 | 11,97 | 12,08 | 11,86 | 11,88 | 0,25% | 41.541,00 |
| 16.09.2026 | 12,15 | 12,17 | 11,82 | 11,85 | -2,39% | 77.599,00 |
| 15.09.2026 | 11,94 | 12,16 | 11,94 | 12,14 | 0,41% | 54.053,00 |
| 14.09.2026 | 11,40 | 12,20 | 11,40 | 12,09 | 0,42% | 53.003,00 |
| 11.09.2026 | 12,26 | 12,26 | 12,04 | 12,04 | -0,74% | 60.452,00 |
| 10.09.2026 | 12,08 | 12,19 | 11,98 | 12,13 | 0,25% | 41.564,00 |
| 09.09.2026 | 12,07 | 12,11 | 11,93 | 12,10 | 0,12% | 81.631,00 |
| 08.09.2026 | 12,14 | 12,21 | 11,94 | 12,09 | -1,10% | 51.376,00 |
| 04.09.2026 | 11,93 | 12,23 | 11,93 | 12,22 | 1,83% | 35.155,00 |
| 03.09.2026 | 12,00 | 12,07 | 11,97 | 12,00 | 0,50% | 40.230,00 |
| 02.09.2026 | 11,92 | 12,08 | 11,85 | 11,94 | 0,80% | 52.721,00 |
| 01.09.2026 | 11,76 | 11,89 | 11,68 | 11,85 | 0,34% | 66.179,00 |
| 31.08.2026 | 11,92 | 11,95 | 11,74 | 11,81 | -1,13% | 67.712,00 |
| 28.08.2026 | 11,85 | 12,00 | 11,73 | 11,94 | 1,10% | 52.620,00 |
| 27.08.2026 | 11,66 | 11,96 | 11,61 | 11,81 | 0,77% | 80.207,00 |
| 26.08.2026 | 12,00 | 12,07 | 11,68 | 11,72 | -2,17% | 67.701,00 |
| 25.08.2026 | 11,72 | 11,98 | 11,66 | 11,98 | 2,83% | 72.067,00 |
| 24.08.2026 | 11,68 | 11,80 | 11,62 | 11,65 | -0,26% | 91.231,00 |
| 21.08.2026 | 11,45 | 11,75 | 11,44 | 11,68 | 2,01% | 115.344,00 |
| 20.08.2026 | 11,32 | 11,48 | 11,30 | 11,45 | 0,17% | 58.540,00 |
| 19.08.2026 | 11,30 | 11,55 | 11,28 | 11,43 | 0,88% | 65.740,00 |
| 18.08.2026 | 11,11 | 11,45 | 11,04 | 11,33 | 2,07% | 72.163,00 |
| 17.08.2026 | 11,34 | 11,35 | 11,05 | 11,10 | -3,48% | 79.547,00 |
| 14.08.2026 | 11,43 | 11,57 | 11,35 | 11,50 | 0,74% | 70.245,00 |
| 13.08.2026 | 11,29 | 11,50 | 11,28 | 11,42 | 1,92% | 81.414,00 |
| 12.08.2026 | 10,98 | 11,29 | 10,90 | 11,20 | 1,45% | 105.460,00 |
| 11.08.2026 | 10,91 | 11,16 | 10,83 | 11,04 | 1,38% | 95.948,00 |
| 10.08.2026 | 10,91 | 10,94 | 10,57 | 10,89 | 0,09% | 153.916,00 |
| 07.08.2026 | 10,83 | 10,96 | 10,75 | 10,88 | 0,37% | 56.903,00 |
| 06.08.2026 | 10,77 | 11,02 | 10,72 | 10,84 | 0,56% | 62.443,00 |
| 05.08.2026 | 11,05 | 11,05 | 10,69 | 10,78 | -1,10% | 76.617,00 |
| 04.08.2026 | 10,62 | 10,99 | 10,41 | 10,90 | 3,02% | 246.557,00 |
| 03.08.2026 | 10,08 | 10,60 | 10,00 | 10,58 | 6,65% | 73.412,00 |
| 31.07.2026 | 10,11 | 10,12 | 9,81 | 9,92 | -1,78% | 31.230,00 |
| 30.07.2026 | 9,89 | 10,36 | 9,89 | 10,10 | 2,12% | 42.909,00 |
| 29.07.2026 | 9,94 | 9,99 | 9,81 | 9,89 | -0,30% | 31.051,00 |
| 28.07.2026 | 9,87 | 10,06 | 9,87 | 9,92 | 1,07% | 21.412,00 |
| 27.07.2026 | 9,80 | 9,94 | 9,80 | 9,82 | 0,98% | 15.437,00 |
| 24.07.2026 | 9,62 | 9,87 | 9,41 | 9,72 | 1,78% | 36.485,00 |
| 23.07.2026 | 9,62 | 9,67 | 9,50 | 9,55 | -1,85% | 21.373,00 |
| 22.07.2026 | 9,71 | 9,76 | 9,59 | 9,73 | 0,00% | 28.663,00 |
| 21.07.2026 | 9,65 | 9,82 | 9,57 | 9,73 | -0,26% | 61.504,00 |
| 20.07.2026 | 9,92 | 10,09 | 9,76 | 9,76 | -1,96% | 29.808,00 |
| 17.07.2026 | 10,18 | 10,25 | 9,92 | 9,95 | -2,64% | 32.100,00 |
| 16.07.2026 | 10,04 | 10,33 | 10,04 | 10,22 | 1,69% | 42.269,00 |
| 15.07.2026 | 9,97 | 10,20 | 9,93 | 10,05 | 0,80% | 36.798,00 |
| 14.07.2026 | 10,02 | 10,15 | 9,87 | 9,97 | 0,00% | 35.600,00 |
| 13.07.2026 | 10,03 | 10,12 | 9,90 | 9,97 | -0,15% | 26.137,00 |
| 10.07.2026 | 10,04 | 10,09 | 9,85 | 9,99 | 0,25% | 31.474,00 |
| 09.07.2026 | 9,82 | 10,01 | 9,82 | 9,96 | 1,22% | 41.244,00 |
| 08.07.2026 | 9,87 | 10,37 | 9,82 | 9,84 | -0,51% | 32.365,00 |
| 07.07.2026 | 10,09 | 10,38 | 9,88 | 9,89 | -1,49% | 27.143,00 |
| 06.07.2026 | 10,08 | 10,16 | 9,98 | 10,04 | -0,79% | 38.492,00 |
| 02.07.2026 | 10,35 | 10,39 | 10,02 | 10,12 | -2,03% | 35.401,00 |
| 01.07.2026 | 10,22 | 10,38 | 10,01 | 10,33 | 1,27% | 95.442,00 |
| 30.06.2026 | 10,26 | 10,33 | 10,15 | 10,20 | -0,68% | 112.850,00 |
| 29.06.2026 | 10,23 | 10,28 | 9,99 | 10,27 | -0,39% | 96.248,00 |
| 26.06.2026 | 10,00 | 10,45 | 9,91 | 10,31 | 3,83% | 506.331,00 |
| 25.06.2026 | 10,00 | 10,00 | 9,89 | 9,93 | -0,20% | 37.320,00 |
| 24.06.2026 | 9,61 | 10,15 | 9,49 | 9,95 | 3,00% | 132.418,00 |
| 23.06.2026 | 9,40 | 9,80 | 9,40 | 9,66 | 3,21% | 80.615,00 |
| 22.06.2026 | 9,53 | 9,62 | 9,36 | 9,36 | -1,78% | 35.480,00 |
| 18.06.2026 | 9,59 | 9,69 | 9,38 | 9,53 | 0,05% | 81.790,00 |
| 17.06.2026 | 9,89 | 9,93 | 9,47 | 9,53 | -3,50% | 75.219,00 |
| 16.06.2026 | 9,90 | 10,09 | 9,82 | 9,87 | 0,25% | 547.169,00 |