8,320$
-1,54%
Echtzeit-Aktienkurs Medallion Financial Corp.
Bid:
Ask:
Aktienkurse zur Medallion Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,29 | 8,32 | 8,29 | 8,32 | -1,54% | 172,00 |
| 01.04.2026 | 8,62 | 8,79 | 8,45 | 8,45 | -0,71% | 25.572,00 |
| 31.03.2026 | 8,63 | 8,85 | 8,30 | 8,51 | 0,95% | 60.574,00 |
| 30.03.2026 | 8,08 | 8,55 | 7,85 | 8,43 | 5,24% | 109.614,00 |
| 27.03.2026 | 8,35 | 8,37 | 8,00 | 8,01 | -5,09% | 62.758,00 |
| 26.03.2026 | 8,40 | 8,52 | 8,33 | 8,44 | -0,59% | 38.660,00 |
| 25.03.2026 | 8,59 | 8,68 | 8,31 | 8,49 | 0,12% | 40.557,00 |
| 24.03.2026 | 8,62 | 8,92 | 8,25 | 8,48 | -2,75% | 72.874,00 |
| 23.03.2026 | 8,57 | 8,83 | 8,39 | 8,72 | 4,18% | 69.477,00 |
| 20.03.2026 | 8,56 | 8,68 | 8,28 | 8,37 | -1,88% | 129.745,00 |
| 19.03.2026 | 8,76 | 8,85 | 8,43 | 8,53 | -3,83% | 156.264,00 |
| 18.03.2026 | 9,24 | 9,30 | 8,81 | 8,87 | -4,42% | 99.297,00 |
| 17.03.2026 | 9,40 | 9,52 | 9,25 | 9,28 | -1,28% | 55.896,00 |
| 16.03.2026 | 9,44 | 9,45 | 9,26 | 9,40 | 0,53% | 38.455,00 |
| 13.03.2026 | 9,43 | 9,46 | 9,19 | 9,35 | 0,11% | 57.799,00 |
| 12.03.2026 | 9,45 | 9,58 | 9,33 | 9,34 | -1,58% | 34.741,00 |
| 11.03.2026 | 9,57 | 9,62 | 9,42 | 9,49 | -1,04% | 26.104,00 |
| 10.03.2026 | 9,40 | 9,75 | 9,37 | 9,59 | 1,05% | 47.394,00 |
| 09.03.2026 | 9,73 | 9,73 | 9,33 | 9,49 | -3,46% | 85.108,00 |
| 06.03.2026 | 9,95 | 9,95 | 9,61 | 9,83 | -1,31% | 68.623,00 |
| 05.03.2026 | 10,07 | 10,11 | 9,89 | 9,96 | -1,48% | 108.555,00 |
| 04.03.2026 | 10,21 | 10,41 | 10,11 | 10,11 | -0,49% | 41.648,00 |
| 03.03.2026 | 10,16 | 10,38 | 10,07 | 10,16 | -2,59% | 28.049,00 |
| 02.03.2026 | 10,05 | 10,80 | 10,05 | 10,43 | 3,37% | 143.356,00 |
| 27.02.2026 | 10,05 | 10,27 | 10,01 | 10,09 | -0,69% | 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 | 2,23% | 57.288,00 |
| 23.02.2026 | 10,41 | 10,42 | 9,85 | 9,87 | -5,00% | 106.754,00 |
| 20.02.2026 | 10,41 | 10,65 | 10,31 | 10,39 | -0,19% | 82.034,00 |
| 19.02.2026 | 10,63 | 11,00 | 10,27 | 10,41 | -1,98% | 98.284,00 |
| 18.02.2026 | 10,39 | 10,72 | 10,39 | 10,62 | 2,02% | 35.756,00 |
| 17.02.2026 | 10,27 | 10,50 | 10,23 | 10,41 | 1,36% | 18.611,00 |
| 13.02.2026 | 10,27 | 10,42 | 10,26 | 10,27 | 0,00% | 18.477,00 |
| 12.02.2026 | 10,42 | 10,42 | 10,23 | 10,27 | -0,58% | 33.733,00 |
| 11.02.2026 | 10,41 | 10,44 | 10,32 | 10,33 | -0,29% | 34.197,00 |
| 10.02.2026 | 10,40 | 10,60 | 10,31 | 10,36 | -0,48% | 68.524,00 |
| 09.02.2026 | 10,37 | 10,45 | 10,33 | 10,41 | 0,68% | 23.048,00 |
| 06.02.2026 | 10,26 | 10,46 | 10,24 | 10,34 | 0,98% | 33.101,00 |
| 05.02.2026 | 10,37 | 10,42 | 10,20 | 10,24 | -1,25% | 51.261,00 |
| 04.02.2026 | 10,40 | 10,44 | 10,30 | 10,37 | 0,00% | 25.310,00 |
| 03.02.2026 | 10,32 | 10,39 | 10,20 | 10,37 | 0,10% | 40.076,00 |
| 02.02.2026 | 10,35 | 10,51 | 10,26 | 10,36 | 0,68% | 76.506,00 |
| 30.01.2026 | 10,01 | 10,35 | 9,97 | 10,29 | 2,39% | 73.091,00 |
| 29.01.2026 | 9,93 | 10,10 | 9,82 | 10,05 | 1,82% | 34.212,00 |
| 28.01.2026 | 10,11 | 10,11 | 9,86 | 9,87 | -2,08% | 67.616,00 |
| 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 | 1,39% | 35.640,00 |
| 23.01.2026 | 10,19 | 10,19 | 10,01 | 10,05 | -2,05% | 33.510,00 |
| 22.01.2026 | 10,15 | 10,38 | 10,14 | 10,26 | 1,08% | 62.322,00 |
| 21.01.2026 | 9,73 | 10,15 | 9,73 | 10,15 | 4,64% | 39.789,00 |
| 20.01.2026 | 9,92 | 10,45 | 9,70 | 9,70 | -3,39% | 40.972,00 |
| 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% | 49.466,00 |
| 08.01.2026 | 10,21 | 10,42 | 10,21 | 10,35 | 0,78% | 22.950,00 |
| 07.01.2026 | 10,30 | 10,44 | 10,19 | 10,27 | -0,77% | 25.035,00 |
| 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% | 23.959,00 |
| 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 | -2,68% | 58.492,00 |
| 19.12.2025 | 10,66 | 10,85 | 10,55 | 10,82 | 1,41% | 104.397,00 |
| 18.12.2025 | 10,48 | 10,73 | 10,48 | 10,67 | 1,81% | 43.468,00 |
| 17.12.2025 | 10,68 | 10,89 | 10,35 | 10,48 | -2,15% | 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 | 10,41 | 10,56 | 0,00% | 38.826,00 |
| 10.12.2025 | 10,28 | 10,60 | 10,27 | 10,56 | 2,72% | 76.501,00 |
| 09.12.2025 | 10,13 | 10,31 | 10,13 | 10,28 | 1,98% | 30.989,00 |
| 08.12.2025 | 10,39 | 10,39 | 9,96 | 10,08 | -1,95% | 30.309,00 |
| 05.12.2025 | 10,06 | 10,28 | 9,99 | 10,28 | 2,59% | 45.126,00 |
| 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% | 64.060,00 |
| 02.12.2025 | 10,05 | 10,09 | 9,84 | 9,88 | -1,69% | 30.081,00 |
| 01.12.2025 | 9,84 | 10,07 | 9,73 | 10,05 | 1,11% | 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 | 0,00% | 24.061,00 |
| 21.11.2025 | 9,24 | 9,64 | 9,14 | 9,55 | 3,92% | 62.588,00 |
| 20.11.2025 | 9,50 | 9,65 | 9,15 | 9,19 | -2,03% | 44.856,00 |
| 19.11.2025 | 9,48 | 9,60 | 9,38 | 9,38 | -1,05% | 38.754,00 |
| 18.11.2025 | 9,60 | 9,70 | 9,48 | 9,48 | -0,84% | 38.799,00 |
| 17.11.2025 | 9,84 | 9,92 | 9,50 | 9,56 | -2,85% | 53.935,00 |
| 14.11.2025 | 9,85 | 9,94 | 9,67 | 9,84 | -0,91% | 24.513,00 |
| 13.11.2025 | 10,00 | 10,05 | 9,85 | 9,93 | -0,55% | 24.791,00 |
| 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 | 0,96% | 59.043,00 |
| 10.11.2025 | 9,93 | 10,06 | 9,77 | 9,93 | 0,51% | 31.102,00 |
| 07.11.2025 | 9,94 | 9,99 | 9,74 | 9,88 | -0,10% | 33.687,00 |