9,470$
-3,66%
Echtzeit-Aktienkurs Medallion Financial Corp.
Bid:
Ask:
Aktienkurse zur Medallion Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,73 | 9,73 | 9,33 | 9,50 | -3,36% | 85.107,00 |
| 06.03.2026 | 9,95 | 9,95 | 9,61 | 9,83 | -1,45% | 19,00 |
| 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 | -0,49% | 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 |