9,560$
-0,62%
Echtzeit-Aktienkurs Medallion Financial Corp
Bid:
Ask:
Aktienkurse zur Medallion Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,59 | 9,64 | 9,48 | 9,58 | -0,42% | 18.220,00 |
| 03.12.2024 | 9,71 | 9,75 | 9,57 | 9,62 | -0,31% | 32.435,00 |
| 02.12.2024 | 9,45 | 9,71 | 9,30 | 9,65 | 2,44% | 64.299,00 |
| 29.11.2024 | 9,47 | 9,57 | 9,35 | 9,42 | 0,00% | 31.379,00 |
| 27.11.2024 | 9,50 | 9,61 | 9,39 | 9,42 | -0,42% | 49.673,00 |
| 26.11.2024 | 9,40 | 9,56 | 9,33 | 9,46 | 0,00% | 47.845,00 |
| 25.11.2024 | 9,60 | 9,61 | 9,28 | 9,46 | -1,05% | 46.512,00 |
| 22.11.2024 | 9,61 | 9,66 | 9,51 | 9,56 | -0,21% | 63.659,00 |
| 21.11.2024 | 9,56 | 9,70 | 9,53 | 9,58 | 0,84% | 15.163,00 |
| 20.11.2024 | 9,52 | 9,59 | 9,40 | 9,50 | -0,84% | 72.956,00 |
| 19.11.2024 | 9,50 | 9,58 | 9,35 | 9,58 | 0,84% | 65.885,00 |
| 18.11.2024 | 9,59 | 9,66 | 9,50 | 9,50 | -0,31% | 40.551,00 |
| 15.11.2024 | 9,73 | 9,75 | 9,50 | 9,53 | -1,75% | 35.245,00 |
| 14.11.2024 | 9,79 | 9,83 | 9,68 | 9,70 | -0,51% | 29.336,00 |
| 13.11.2024 | 9,71 | 9,80 | 9,62 | 9,75 | 1,46% | 42.869,00 |
| 12.11.2024 | 9,86 | 9,92 | 9,56 | 9,61 | -3,03% | 47.334,00 |
| 11.11.2024 | 9,86 | 9,98 | 9,81 | 9,91 | 1,75% | 51.953,00 |
| 08.11.2024 | 10,04 | 10,04 | 9,72 | 9,74 | -2,50% | 65.087,00 |
| 07.11.2024 | 9,90 | 10,07 | 9,72 | 9,99 | 1,11% | 43.698,00 |
| 06.11.2024 | 9,70 | 10,19 | 9,67 | 9,88 | 3,89% | 133.303,00 |
| 05.11.2024 | 9,36 | 9,56 | 9,31 | 9,51 | 2,48% | 53.216,00 |
| 04.11.2024 | 9,64 | 9,70 | 9,26 | 9,28 | -3,33% | 64.573,00 |
| 01.11.2024 | 9,55 | 9,64 | 9,35 | 9,60 | 1,48% | 59.416,00 |
| 31.10.2024 | 9,39 | 9,64 | 9,23 | 9,46 | 0,96% | 70.575,00 |
| 30.10.2024 | 9,48 | 9,61 | 9,25 | 9,37 | -0,11% | 54.961,00 |
| 29.10.2024 | 9,17 | 9,53 | 9,17 | 9,38 | 2,07% | 53.578,00 |
| 28.10.2024 | 9,12 | 9,29 | 9,05 | 9,19 | 1,32% | 116.879,00 |
| 25.10.2024 | 9,03 | 9,17 | 8,99 | 9,07 | 0,55% | 57.406,00 |
| 24.10.2024 | 8,99 | 9,02 | 8,96 | 9,02 | 0,22% | 35.924,00 |
| 23.10.2024 | 8,95 | 9,04 | 8,95 | 9,00 | 0,00% | 33.529,00 |
| 22.10.2024 | 9,07 | 9,12 | 8,95 | 9,00 | -0,55% | 27.841,00 |
| 21.10.2024 | 9,10 | 9,10 | 8,97 | 9,05 | -0,22% | 36.507,00 |
| 18.10.2024 | 9,10 | 9,10 | 9,01 | 9,07 | -0,22% | 31.628,00 |
| 17.10.2024 | 9,14 | 9,14 | 8,97 | 9,09 | 0,11% | 36.401,00 |
| 16.10.2024 | 8,73 | 9,21 | 8,69 | 9,08 | 3,89% | 78.026,00 |
| 15.10.2024 | 8,44 | 8,90 | 8,31 | 8,74 | 3,68% | 72.772,00 |
| 14.10.2024 | 8,23 | 8,44 | 8,22 | 8,43 | 1,69% | 29.077,00 |
| 11.10.2024 | 8,21 | 8,32 | 8,15 | 8,29 | 1,10% | 34.194,00 |
| 10.10.2024 | 8,05 | 8,25 | 8,03 | 8,20 | 0,74% | 22.194,00 |
| 09.10.2024 | 8,05 | 8,25 | 8,05 | 8,14 | 1,50% | 34.932,00 |
| 08.10.2024 | 8,02 | 8,18 | 8,00 | 8,02 | 0,09% | 34.282,00 |
| 07.10.2024 | 8,03 | 8,14 | 7,96 | 8,01 | -0,34% | 48.645,00 |
| 04.10.2024 | 7,98 | 8,05 | 7,88 | 8,04 | 1,13% | 39.121,00 |
| 03.10.2024 | 7,97 | 8,03 | 7,90 | 7,95 | -1,24% | 22.994,00 |
| 02.10.2024 | 8,01 | 8,10 | 8,00 | 8,05 | -0,74% | 17.743,00 |
| 01.10.2024 | 8,08 | 8,11 | 7,98 | 8,11 | -0,37% | 38.379,00 |
| 30.09.2024 | 8,14 | 8,38 | 8,06 | 8,14 | 0,25% | 47.073,00 |
| 27.09.2024 | 8,09 | 8,25 | 7,97 | 8,12 | 0,50% | 59.511,00 |
| 26.09.2024 | 8,04 | 8,09 | 7,92 | 8,08 | 0,87% | 39.801,00 |
| 25.09.2024 | 8,10 | 8,11 | 7,98 | 8,01 | -0,87% | 33.670,00 |
| 24.09.2024 | 7,99 | 8,09 | 7,88 | 8,08 | 1,25% | 55.376,00 |
| 23.09.2024 | 7,89 | 8,01 | 7,81 | 7,98 | 0,25% | 42.741,00 |
| 20.09.2024 | 7,83 | 7,99 | 7,61 | 7,96 | 0,51% | 249.762,00 |
| 19.09.2024 | 7,90 | 7,94 | 7,77 | 7,92 | 1,93% | 77.172,00 |
| 18.09.2024 | 7,74 | 7,95 | 7,74 | 7,77 | 0,52% | 31.152,00 |
| 17.09.2024 | 7,75 | 7,98 | 7,66 | 7,73 | 0,52% | 60.832,00 |
| 16.09.2024 | 7,68 | 7,73 | 7,52 | 7,69 | 0,13% | 26.287,00 |
| 13.09.2024 | 7,65 | 7,73 | 7,47 | 7,68 | 1,86% | 31.801,00 |
| 12.09.2024 | 7,59 | 7,63 | 7,50 | 7,54 | 0,27% | 15.614,00 |
| 11.09.2024 | 7,53 | 7,57 | 7,40 | 7,52 | -0,13% | 18.761,00 |
| 10.09.2024 | 7,66 | 7,66 | 7,48 | 7,53 | -1,44% | 49.726,00 |
| 09.09.2024 | 7,46 | 7,69 | 7,40 | 7,64 | 2,83% | 38.834,00 |
| 06.09.2024 | 7,62 | 7,62 | 7,41 | 7,43 | -2,11% | 44.929,00 |
| 05.09.2024 | 7,71 | 7,82 | 7,52 | 7,59 | -1,68% | 16.867,00 |
| 04.09.2024 | 7,75 | 7,83 | 7,65 | 7,72 | -1,40% | 35.009,00 |
| 03.09.2024 | 8,08 | 8,08 | 7,55 | 7,83 | -3,09% | 54.342,00 |
| 30.08.2024 | 8,14 | 8,14 | 7,91 | 8,08 | 0,12% | 37.213,00 |
| 29.08.2024 | 8,06 | 8,13 | 7,97 | 8,07 | 0,88% | 45.416,00 |
| 28.08.2024 | 7,93 | 8,05 | 7,82 | 8,00 | 1,01% | 43.348,00 |
| 27.08.2024 | 8,00 | 8,06 | 7,92 | 7,92 | -1,00% | 27.819,00 |
| 26.08.2024 | 7,98 | 8,13 | 7,88 | 8,00 | 0,25% | 65.844,00 |
| 23.08.2024 | 7,75 | 8,03 | 7,74 | 7,98 | 2,97% | 56.960,00 |
| 22.08.2024 | 7,74 | 7,81 | 7,71 | 7,75 | -0,39% | 14.367,00 |
| 21.08.2024 | 7,83 | 7,89 | 7,76 | 7,78 | -0,64% | 33.007,00 |
| 20.08.2024 | 7,95 | 7,95 | 7,75 | 7,83 | -1,26% | 40.018,00 |
| 19.08.2024 | 7,80 | 8,03 | 7,80 | 7,93 | 1,54% | 44.260,00 |
| 16.08.2024 | 7,77 | 7,88 | 7,65 | 7,81 | 0,64% | 30.923,00 |
| 15.08.2024 | 7,90 | 7,94 | 7,76 | 7,76 | -1,90% | 51.067,00 |
| 14.08.2024 | 7,93 | 7,99 | 7,85 | 7,91 | 0,25% | 69.535,00 |
| 13.08.2024 | 7,69 | 7,96 | 7,69 | 7,89 | 3,54% | 32.991,00 |
| 12.08.2024 | 7,93 | 7,93 | 7,60 | 7,62 | -3,54% | 40.290,00 |
| 09.08.2024 | 7,94 | 7,99 | 7,84 | 7,90 | -0,25% | 44.005,00 |
| 08.08.2024 | 7,95 | 8,00 | 7,88 | 7,92 | 0,76% | 47.499,00 |
| 07.08.2024 | 7,83 | 7,98 | 7,76 | 7,86 | 2,30% | 58.035,00 |
| 06.08.2024 | 7,82 | 7,83 | 7,50 | 7,68 | -1,50% | 71.864,00 |
| 05.08.2024 | 7,58 | 7,83 | 7,21 | 7,80 | -1,39% | 84.701,00 |
| 02.08.2024 | 7,66 | 8,04 | 7,66 | 7,91 | -0,75% | 103.340,00 |
| 01.08.2024 | 8,33 | 8,33 | 7,91 | 7,97 | -3,86% | 145.348,00 |
| 31.07.2024 | 7,73 | 8,30 | 7,73 | 8,29 | 2,47% | 85.107,00 |
| 30.07.2024 | 8,01 | 8,14 | 7,97 | 8,09 | 0,37% | 40.357,00 |
| 29.07.2024 | 8,37 | 8,38 | 8,03 | 8,06 | -3,36% | 35.023,00 |
| 26.07.2024 | 8,25 | 8,34 | 8,18 | 8,34 | 2,96% | 48.739,00 |
| 25.07.2024 | 8,32 | 8,42 | 8,10 | 8,10 | -2,53% | 61.249,00 |
| 24.07.2024 | 8,17 | 8,50 | 8,08 | 8,31 | 0,73% | 96.330,00 |
| 23.07.2024 | 8,19 | 8,35 | 8,19 | 8,25 | 0,86% | 94.738,00 |
| 22.07.2024 | 8,03 | 8,23 | 7,88 | 8,18 | 3,41% | 73.886,00 |
| 19.07.2024 | 8,22 | 8,26 | 7,83 | 7,91 | -3,65% | 59.913,00 |
| 18.07.2024 | 8,25 | 8,39 | 8,15 | 8,21 | -0,79% | 59.675,00 |
| 17.07.2024 | 8,42 | 8,60 | 8,17 | 8,28 | -2,53% | 75.378,00 |
| 16.07.2024 | 8,33 | 8,49 | 8,33 | 8,49 | 3,03% | 109.974,00 |