10,533$
-0,35%
Echtzeit-Aktienkurs Medallion Financial Corp.
Bid:
Ask:
Aktienkurse zur Medallion Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,57 | 10,73 | 10,49 | 10,56 | -0,09% | 21.946,00 |
| 28.08.2025 | 10,55 | 10,66 | 10,42 | 10,57 | 0,57% | 20.844,00 |
| 27.08.2025 | 10,47 | 10,61 | 10,43 | 10,51 | 0,00% | 33.110,00 |
| 26.08.2025 | 10,54 | 10,69 | 10,43 | 10,51 | -0,28% | 24.171,00 |
| 25.08.2025 | 10,70 | 10,71 | 10,50 | 10,54 | -1,50% | 39.759,00 |
| 22.08.2025 | 10,25 | 10,73 | 10,15 | 10,70 | 5,42% | 79.279,00 |
| 21.08.2025 | 10,25 | 10,25 | 10,04 | 10,15 | -0,59% | 49.309,00 |
| 20.08.2025 | 10,28 | 10,36 | 10,18 | 10,21 | 0,00% | 32.933,00 |
| 19.08.2025 | 10,30 | 10,35 | 10,12 | 10,21 | -0,29% | 30.070,00 |
| 18.08.2025 | 10,07 | 10,30 | 10,03 | 10,24 | 1,09% | 50.730,00 |
| 15.08.2025 | 10,34 | 10,34 | 9,99 | 10,13 | -2,50% | 62.410,00 |
| 14.08.2025 | 10,43 | 10,43 | 10,25 | 10,39 | -0,48% | 24.532,00 |
| 13.08.2025 | 10,44 | 10,51 | 10,27 | 10,44 | 0,48% | 25.972,00 |
| 12.08.2025 | 10,07 | 10,48 | 10,07 | 10,39 | 3,28% | 51.604,00 |
| 11.08.2025 | 10,28 | 10,28 | 9,86 | 10,06 | -2,09% | 92.203,00 |
| 08.08.2025 | 10,34 | 10,46 | 10,24 | 10,28 | -0,63% | 39.308,00 |
| 07.08.2025 | 10,44 | 10,46 | 10,11 | 10,34 | -0,96% | 49.135,00 |
| 06.08.2025 | 10,41 | 10,65 | 10,27 | 10,44 | 0,68% | 69.304,00 |
| 05.08.2025 | 10,73 | 10,98 | 10,28 | 10,37 | -3,36% | 106.403,00 |
| 04.08.2025 | 10,25 | 10,86 | 10,25 | 10,73 | 5,82% | 172.451,00 |
| 01.08.2025 | 10,24 | 10,24 | 9,87 | 10,14 | -0,59% | 67.640,00 |
| 31.07.2025 | 10,40 | 10,47 | 10,08 | 10,20 | 0,99% | 74.791,00 |
| 30.07.2025 | 10,27 | 10,44 | 9,96 | 10,10 | -1,46% | 58.492,00 |
| 29.07.2025 | 10,23 | 10,52 | 9,96 | 10,25 | 1,28% | 93.946,00 |
| 28.07.2025 | 9,88 | 10,75 | 9,82 | 10,12 | 5,20% | 243.645,00 |
| 25.07.2025 | 9,51 | 9,74 | 9,50 | 9,62 | 0,21% | 12.251,00 |
| 24.07.2025 | 9,64 | 9,68 | 9,38 | 9,60 | -0,31% | 72.116,00 |
| 23.07.2025 | 9,63 | 9,70 | 9,47 | 9,63 | 0,52% | 50.747,00 |
| 22.07.2025 | 9,46 | 9,61 | 9,38 | 9,58 | 1,38% | 51.343,00 |
| 21.07.2025 | 9,37 | 9,61 | 9,30 | 9,45 | 1,72% | 135.520,00 |
| 18.07.2025 | 9,49 | 9,58 | 9,29 | 9,29 | -1,48% | 31.975,00 |
| 17.07.2025 | 9,38 | 9,54 | 9,37 | 9,43 | -0,21% | 24.513,00 |
| 16.07.2025 | 9,38 | 9,47 | 9,32 | 9,45 | 1,29% | 31.951,00 |
| 15.07.2025 | 9,56 | 9,61 | 9,32 | 9,33 | -2,30% | 20.578,00 |
| 14.07.2025 | 9,48 | 9,55 | 9,34 | 9,55 | 0,95% | 18.700,00 |
| 11.07.2025 | 9,57 | 9,63 | 9,31 | 9,46 | -1,56% | 29.157,00 |
| 10.07.2025 | 9,73 | 9,75 | 9,59 | 9,61 | -1,23% | 17.784,00 |
| 09.07.2025 | 9,74 | 9,77 | 9,57 | 9,73 | 0,31% | 34.490,00 |
| 08.07.2025 | 9,71 | 9,88 | 9,60 | 9,70 | 0,62% | 27.416,00 |
| 07.07.2025 | 9,78 | 9,88 | 9,57 | 9,64 | -1,53% | 45.414,00 |
| 03.07.2025 | 9,80 | 9,98 | 9,49 | 9,79 | -0,10% | 55.771,00 |
| 02.07.2025 | 9,85 | 9,95 | 9,71 | 9,80 | -1,61% | 54.808,00 |
| 01.07.2025 | 9,58 | 10,19 | 9,31 | 9,96 | 4,51% | 182.090,00 |
| 30.06.2025 | 9,66 | 9,68 | 9,53 | 9,53 | -1,75% | 50.903,00 |
| 27.06.2025 | 9,35 | 9,70 | 9,05 | 9,70 | 3,74% | 332.981,00 |
| 26.06.2025 | 9,15 | 9,49 | 9,15 | 9,35 | 0,86% | 36.734,00 |
| 25.06.2025 | 9,45 | 9,45 | 9,22 | 9,27 | -1,49% | 22.494,00 |
| 24.06.2025 | 9,46 | 9,49 | 9,25 | 9,41 | 0,43% | 41.291,00 |
| 23.06.2025 | 9,00 | 9,37 | 8,96 | 9,37 | 4,34% | 73.519,00 |
| 20.06.2025 | 9,19 | 9,46 | 8,73 | 8,98 | -1,32% | 241.032,00 |
| 18.06.2025 | 8,99 | 9,25 | 8,99 | 9,10 | 1,11% | 23.510,00 |
| 17.06.2025 | 9,35 | 9,46 | 9,00 | 9,00 | -4,86% | 33.306,00 |
| 16.06.2025 | 9,15 | 9,49 | 9,15 | 9,46 | 3,39% | 32.616,00 |
| 13.06.2025 | 9,33 | 9,47 | 9,08 | 9,15 | -3,58% | 35.666,00 |
| 12.06.2025 | 9,40 | 9,55 | 9,26 | 9,49 | 0,85% | 37.493,00 |
| 11.06.2025 | 9,52 | 9,57 | 9,41 | 9,41 | -0,84% | 29.892,00 |
| 10.06.2025 | 9,62 | 9,70 | 9,48 | 9,49 | -1,66% | 29.526,00 |
| 09.06.2025 | 9,68 | 9,70 | 9,56 | 9,65 | 0,42% | 28.794,00 |
| 06.06.2025 | 9,56 | 9,65 | 9,46 | 9,61 | 1,69% | 33.633,00 |
| 05.06.2025 | 9,32 | 9,48 | 9,32 | 9,45 | 1,50% | 47.971,00 |
| 04.06.2025 | 9,37 | 9,48 | 9,26 | 9,31 | -0,75% | 25.812,00 |
| 03.06.2025 | 9,15 | 9,45 | 9,15 | 9,38 | 1,96% | 33.712,00 |
| 02.06.2025 | 9,14 | 9,32 | 9,13 | 9,20 | 0,33% | 49.604,00 |
| 30.05.2025 | 9,41 | 9,65 | 9,15 | 9,17 | -2,34% | 43.607,00 |
| 29.05.2025 | 9,37 | 9,57 | 9,35 | 9,39 | 0,43% | 22.361,00 |
| 28.05.2025 | 9,40 | 9,40 | 9,27 | 9,35 | -1,27% | 23.114,00 |
| 27.05.2025 | 9,28 | 9,48 | 9,12 | 9,47 | 2,71% | 20.181,00 |
| 23.05.2025 | 9,29 | 9,37 | 9,12 | 9,22 | -2,23% | 18.304,00 |
| 22.05.2025 | 9,30 | 9,59 | 9,21 | 9,43 | 0,53% | 58.244,00 |
| 21.05.2025 | 9,14 | 9,42 | 9,14 | 9,38 | 1,41% | 84.582,00 |
| 20.05.2025 | 9,18 | 9,37 | 9,18 | 9,25 | 0,22% | 21.354,00 |
| 19.05.2025 | 9,04 | 9,26 | 9,04 | 9,23 | 1,21% | 25.202,00 |
| 16.05.2025 | 9,25 | 9,35 | 9,07 | 9,12 | -1,78% | 35.360,00 |
| 15.05.2025 | 9,23 | 9,49 | 8,78 | 9,29 | -0,16% | 114.714,00 |
| 14.05.2025 | 9,40 | 9,50 | 9,21 | 9,30 | -1,06% | 40.305,00 |
| 13.05.2025 | 9,48 | 9,48 | 9,25 | 9,40 | 0,16% | 59.602,00 |
| 12.05.2025 | 9,32 | 9,44 | 9,19 | 9,39 | 2,34% | 44.058,00 |
| 09.05.2025 | 9,14 | 9,24 | 8,93 | 9,17 | -0,33% | 47.496,00 |
| 08.05.2025 | 9,25 | 9,33 | 9,15 | 9,20 | -0,86% | 21.285,00 |
| 07.05.2025 | 9,20 | 9,34 | 9,15 | 9,28 | 1,64% | 38.344,00 |
| 06.05.2025 | 9,05 | 9,19 | 9,00 | 9,13 | 0,33% | 32.851,00 |
| 05.05.2025 | 9,11 | 9,22 | 9,10 | 9,10 | 0,11% | 44.692,00 |
| 02.05.2025 | 8,90 | 9,18 | 8,89 | 9,09 | 2,60% | 30.907,00 |
| 01.05.2025 | 8,93 | 9,17 | 8,75 | 8,86 | 0,68% | 64.988,00 |
| 30.04.2025 | 8,78 | 8,95 | 8,50 | 8,80 | -0,56% | 34.741,00 |
| 29.04.2025 | 8,76 | 9,08 | 8,63 | 8,85 | 1,03% | 51.721,00 |
| 28.04.2025 | 8,82 | 8,89 | 8,66 | 8,76 | -1,68% | 18.969,00 |
| 25.04.2025 | 8,78 | 8,93 | 8,62 | 8,91 | 1,02% | 18.742,00 |
| 24.04.2025 | 8,97 | 9,01 | 8,79 | 8,82 | -1,95% | 26.485,00 |
| 23.04.2025 | 9,09 | 9,09 | 8,96 | 9,00 | -0,50% | 119.954,00 |
| 22.04.2025 | 8,87 | 9,08 | 8,70 | 9,04 | 3,08% | 48.913,00 |
| 21.04.2025 | 8,71 | 8,79 | 8,44 | 8,77 | 0,57% | 35.914,00 |
| 17.04.2025 | 8,72 | 8,88 | 8,66 | 8,72 | -0,11% | 51.579,00 |
| 16.04.2025 | 8,39 | 8,75 | 8,37 | 8,73 | 2,46% | 84.325,00 |
| 15.04.2025 | 8,27 | 8,58 | 8,16 | 8,52 | 3,65% | 35.691,00 |
| 14.04.2025 | 8,32 | 8,32 | 7,96 | 8,22 | -0,12% | 45.181,00 |
| 11.04.2025 | 8,17 | 8,33 | 8,02 | 8,23 | 0,86% | 35.952,00 |
| 10.04.2025 | 8,48 | 8,48 | 7,94 | 8,16 | -4,23% | 25.967,00 |
| 09.04.2025 | 8,15 | 9,09 | 7,85 | 8,52 | 2,77% | 66.654,00 |
| 08.04.2025 | 8,36 | 8,41 | 8,11 | 8,29 | 0,00% | 29.208,00 |