10,050$
0,10%
Echtzeit-Aktienkurs Medallion Financial Corp.
Bid:
Ask:
Aktienkurse zur Medallion Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,15 | 10,15 | 10,01 | 10,01 | -0,30% | 142,00 |
| 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% | 39.249,00 |
| 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 |
| 07.10.2025 | 10,04 | 10,04 | 9,72 | 9,72 | -1,72% | 28.284,00 |
| 06.10.2025 | 10,05 | 10,10 | 9,82 | 9,89 | -0,55% | 26.802,00 |
| 03.10.2025 | 10,05 | 10,05 | 9,95 | 9,95 | 0,76% | 37.159,00 |
| 02.10.2025 | 9,91 | 10,15 | 9,85 | 9,87 | -0,60% | 28.774,00 |
| 01.10.2025 | 10,00 | 10,09 | 9,90 | 9,93 | -1,68% | 45.343,00 |
| 30.09.2025 | 10,01 | 10,31 | 9,98 | 10,10 | 0,50% | 30.345,00 |
| 29.09.2025 | 10,49 | 10,51 | 10,05 | 10,05 | -4,10% | 56.743,00 |
| 26.09.2025 | 10,50 | 10,65 | 10,43 | 10,48 | -0,19% | 30.276,00 |
| 25.09.2025 | 10,59 | 10,63 | 10,49 | 10,50 | -1,04% | 22.700,00 |
| 24.09.2025 | 10,58 | 10,69 | 10,39 | 10,61 | 0,28% | 44.665,00 |
| 23.09.2025 | 10,72 | 10,85 | 10,52 | 10,58 | -1,49% | 45.129,00 |
| 22.09.2025 | 10,51 | 10,79 | 10,51 | 10,74 | 2,09% | 43.709,00 |
| 19.09.2025 | 10,75 | 10,75 | 10,47 | 10,52 | -2,00% | 159.447,00 |
| 18.09.2025 | 10,41 | 10,89 | 10,35 | 10,74 | 3,81% | 139.390,00 |
| 17.09.2025 | 10,44 | 10,64 | 10,34 | 10,34 | -0,85% | 60.938,00 |
| 16.09.2025 | 10,53 | 10,60 | 10,41 | 10,43 | -1,32% | 25.889,00 |
| 15.09.2025 | 10,52 | 10,63 | 10,49 | 10,57 | 0,76% | 21.445,00 |
| 12.09.2025 | 10,65 | 10,65 | 10,49 | 10,49 | -1,78% | 23.444,00 |
| 11.09.2025 | 10,53 | 10,68 | 10,45 | 10,68 | 1,62% | 21.046,00 |
| 10.09.2025 | 10,71 | 10,71 | 10,44 | 10,51 | -1,87% | 27.707,00 |
| 09.09.2025 | 10,63 | 10,74 | 10,63 | 10,71 | -0,28% | 27.770,00 |
| 08.09.2025 | 10,63 | 10,78 | 10,63 | 10,74 | 0,28% | 45.784,00 |
| 05.09.2025 | 10,87 | 10,87 | 10,66 | 10,71 | -0,74% | 32.142,00 |
| 04.09.2025 | 10,49 | 10,79 | 10,44 | 10,79 | 2,96% | 40.252,00 |
| 03.09.2025 | 10,38 | 10,63 | 10,36 | 10,48 | -0,10% | 49.593,00 |
| 02.09.2025 | 10,46 | 10,64 | 10,27 | 10,49 | -0,66% | 58.638,00 |
| 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% | 49.308,00 |
| 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% | 30.062,00 |
| 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% | 24.168,00 |
| 13.08.2025 | 10,44 | 10,51 | 10,27 | 10,44 | 0,48% | 25.970,00 |
| 12.08.2025 | 10,07 | 10,48 | 10,07 | 10,39 | 3,28% | 51.547,00 |
| 11.08.2025 | 10,28 | 10,28 | 9,86 | 10,06 | -2,09% | 92.003,00 |
| 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% | 49.133,00 |
| 06.08.2025 | 10,41 | 10,65 | 10,27 | 10,44 | 0,68% | 69.254,00 |
| 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% | 172.431,00 |
| 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% | 74.772,00 |
| 30.07.2025 | 10,27 | 10,44 | 9,96 | 10,10 | -1,46% | 57.010,00 |
| 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% | 243.623,00 |
| 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% | 24.301,00 |
| 16.07.2025 | 9,38 | 9,47 | 9,32 | 9,45 | 1,29% | 31.738,00 |
| 15.07.2025 | 9,56 | 9,61 | 9,32 | 9,33 | -2,30% | 20.577,00 |
| 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% | 17.684,00 |
| 09.07.2025 | 9,74 | 9,77 | 9,57 | 9,73 | 0,31% | 34.285,00 |
| 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% | 54.803,00 |
| 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% | 33.305,00 |
| 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% | 29.519,00 |
| 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% | 33.711,00 |
| 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% | 23.078,00 |
| 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 |