0,639$
-3,91%
Echtzeit-Aktienkurs Medalist Diversified REIT
Bid:
Ask:
Aktienkurse zur Medalist Diversified REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 12,38 | 12,50 | 12,37 | 12,50 | 1,63% | 4.871,00 |
| 12.12.2024 | 12,38 | 12,38 | 12,30 | 12,30 | -0,40% | 2.320,00 |
| 11.12.2024 | 12,31 | 12,35 | 12,31 | 12,35 | 0,87% | 11.501,00 |
| 10.12.2024 | 12,30 | 12,30 | 12,23 | 12,24 | 0,27% | 1.481,00 |
| 09.12.2024 | 12,21 | 12,35 | 12,20 | 12,21 | -1,29% | 3.268,00 |
| 06.12.2024 | 12,35 | 12,37 | 12,19 | 12,37 | 0,16% | 1.725,00 |
| 05.12.2024 | 12,15 | 12,37 | 12,15 | 12,35 | 0,56% | 4.614,00 |
| 04.12.2024 | 12,20 | 12,37 | 12,15 | 12,28 | -0,88% | 10.373,00 |
| 03.12.2024 | 12,27 | 12,39 | 12,16 | 12,39 | 1,56% | 8.986,00 |
| 02.12.2024 | 12,15 | 12,25 | 12,14 | 12,20 | -0,43% | 3.161,00 |
| 29.11.2024 | 12,16 | 12,37 | 12,16 | 12,25 | -1,11% | 1.375,00 |
| 27.11.2024 | 12,31 | 12,39 | 12,29 | 12,39 | 0,08% | 2.444,00 |
| 26.11.2024 | 12,15 | 12,38 | 12,15 | 12,38 | 0,60% | 1.965,00 |
| 25.11.2024 | 12,41 | 12,41 | 12,19 | 12,31 | 0,70% | 5.306,00 |
| 22.11.2024 | 12,13 | 12,60 | 12,13 | 12,22 | -1,45% | 11.409,00 |
| 20.11.2024 | 12,11 | 12,40 | 12,09 | 12,40 | 0,32% | 12.898,00 |
| 19.11.2024 | 12,25 | 12,36 | 12,25 | 12,36 | -0,15% | 408,00 |
| 18.11.2024 | 12,25 | 12,38 | 12,25 | 12,38 | 0,64% | 769,00 |
| 15.11.2024 | 12,27 | 12,30 | 12,24 | 12,30 | 0,08% | 23.158,00 |
| 14.11.2024 | 12,28 | 12,29 | 12,28 | 12,29 | 0,00% | 1.978,00 |
| 13.11.2024 | 12,01 | 12,29 | 12,01 | 12,29 | 0,74% | 4.372,00 |
| 12.11.2024 | 12,05 | 12,21 | 12,05 | 12,20 | 0,00% | 4.042,00 |
| 11.11.2024 | 12,05 | 12,20 | 12,05 | 12,20 | 1,24% | 2.182,00 |
| 08.11.2024 | 12,38 | 12,38 | 12,05 | 12,05 | -2,03% | 3.313,00 |
| 06.11.2024 | 12,35 | 12,35 | 12,30 | 12,30 | -0,35% | 948,00 |
| 05.11.2024 | 12,40 | 12,40 | 12,34 | 12,34 | -0,46% | 2.431,00 |
| 04.11.2024 | 12,36 | 12,50 | 12,20 | 12,40 | 1,64% | 9.981,00 |
| 01.11.2024 | 12,19 | 12,44 | 12,01 | 12,20 | 1,50% | 10.693,00 |
| 31.10.2024 | 12,09 | 12,09 | 12,02 | 12,02 | -0,66% | 322,00 |
| 30.10.2024 | 12,01 | 12,18 | 12,01 | 12,10 | -0,75% | 5.286,00 |
| 29.10.2024 | 12,01 | 12,19 | 12,01 | 12,19 | 1,51% | 479,00 |
| 28.10.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 0,00% | 518,00 |
| 25.10.2024 | 12,07 | 12,07 | 12,01 | 12,01 | -0,08% | 3.594,00 |
| 24.10.2024 | 12,06 | 12,31 | 12,01 | 12,02 | -0,25% | 6.326,00 |
| 23.10.2024 | 12,04 | 12,45 | 12,03 | 12,05 | 0,29% | 6.860,00 |
| 21.10.2024 | 12,01 | 12,05 | 12,01 | 12,02 | -1,76% | 2.889,00 |
| 18.10.2024 | 12,05 | 12,23 | 12,02 | 12,23 | 0,25% | 1.384,00 |
| 17.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 1.802,00 |
| 16.10.2024 | 12,10 | 12,25 | 12,09 | 12,25 | -0,16% | 4.350,00 |
| 15.10.2024 | 12,12 | 12,45 | 12,02 | 12,27 | 0,04% | 10.701,00 |
| 14.10.2024 | 12,05 | 12,49 | 12,05 | 12,27 | 0,20% | 6.789,00 |
| 11.10.2024 | 12,17 | 12,24 | 12,17 | 12,24 | -0,81% | 690,00 |
| 10.10.2024 | 12,37 | 12,37 | 12,28 | 12,34 | -1,08% | 930,00 |
| 09.10.2024 | 12,25 | 12,55 | 12,02 | 12,48 | 3,87% | 5.932,00 |
| 08.10.2024 | 12,30 | 12,31 | 12,01 | 12,01 | -1,96% | 7.789,00 |
| 07.10.2024 | 12,25 | 12,65 | 12,25 | 12,25 | -1,21% | 9.158,00 |
| 04.10.2024 | 12,25 | 12,40 | 12,25 | 12,40 | 3,25% | 2.555,00 |
| 02.10.2024 | 12,10 | 12,24 | 12,01 | 12,01 | 0,00% | 6.496,00 |
| 01.10.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 0,00% | 740,00 |
| 30.09.2024 | 12,06 | 12,30 | 12,01 | 12,01 | 0,42% | 14.775,00 |
| 27.09.2024 | 12,02 | 12,06 | 11,96 | 11,96 | -0,75% | 3.730,00 |
| 26.09.2024 | 12,14 | 12,14 | 12,05 | 12,05 | -1,95% | 2.142,00 |
| 25.09.2024 | 12,21 | 12,40 | 12,03 | 12,29 | 0,24% | 10.192,00 |
| 24.09.2024 | 12,25 | 12,26 | 12,25 | 12,26 | 0,72% | 1.234,00 |
| 23.09.2024 | 12,59 | 12,59 | 12,03 | 12,17 | -3,55% | 2.605,00 |
| 20.09.2024 | 12,25 | 12,75 | 12,23 | 12,62 | 2,94% | 4.991,00 |
| 19.09.2024 | 12,27 | 12,27 | 12,26 | 12,26 | -0,73% | 613,00 |
| 18.09.2024 | 12,45 | 12,75 | 12,35 | 12,35 | -3,14% | 3.821,00 |
| 17.09.2024 | 12,50 | 12,75 | 12,25 | 12,75 | 0,08% | 7.082,00 |
| 16.09.2024 | 12,54 | 12,74 | 12,35 | 12,74 | 4,86% | 2.432,00 |
| 13.09.2024 | 12,05 | 12,15 | 12,05 | 12,15 | -0,82% | 7.018,00 |
| 12.09.2024 | 12,17 | 12,45 | 12,07 | 12,25 | 0,00% | 6.732,00 |
| 11.09.2024 | 12,05 | 12,25 | 12,05 | 12,25 | 1,66% | 693,00 |
| 10.09.2024 | 12,43 | 12,43 | 12,05 | 12,05 | -1,55% | 3.807,00 |
| 09.09.2024 | 12,35 | 12,60 | 12,07 | 12,24 | -3,85% | 12.312,00 |
| 06.09.2024 | 12,27 | 12,75 | 12,21 | 12,73 | 3,93% | 12.411,00 |
| 05.09.2024 | 12,31 | 12,75 | 12,20 | 12,25 | -3,93% | 9.624,00 |
| 04.09.2024 | 12,59 | 12,80 | 12,40 | 12,75 | -1,16% | 8.499,00 |
| 03.09.2024 | 12,95 | 12,95 | 12,65 | 12,90 | 3,20% | 987,00 |
| 30.08.2024 | 12,15 | 12,50 | 12,15 | 12,50 | 3,14% | 6.102,00 |
| 29.08.2024 | 12,44 | 12,65 | 12,00 | 12,12 | -3,81% | 17.353,00 |
| 28.08.2024 | 12,35 | 12,60 | 12,35 | 12,60 | -1,41% | 608,00 |
| 27.08.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 5,60% | 348,00 |
| 26.08.2024 | 12,70 | 12,70 | 12,06 | 12,10 | -3,65% | 8.131,00 |
| 23.08.2024 | 12,35 | 12,56 | 12,26 | 12,56 | 1,87% | 1.484,00 |
| 22.08.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 0,28% | 237,00 |
| 21.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,85% | 646,00 |
| 20.08.2024 | 12,30 | 12,40 | 12,18 | 12,40 | 0,57% | 5.003,00 |
| 19.08.2024 | 12,26 | 12,50 | 12,05 | 12,33 | 0,65% | 8.156,00 |
| 16.08.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,82% | 648,00 |
| 15.08.2024 | 12,05 | 12,16 | 12,05 | 12,15 | 0,58% | 26.390,00 |
| 14.08.2024 | 12,24 | 12,25 | 12,07 | 12,08 | -0,41% | 6.274,00 |
| 13.08.2024 | 11,38 | 12,13 | 11,38 | 12,13 | 4,66% | 8.809,00 |
| 12.08.2024 | 11,21 | 11,90 | 11,21 | 11,59 | 2,20% | 7.318,00 |
| 09.08.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 0,89% | 547,00 |
| 08.08.2024 | 11,26 | 11,53 | 11,24 | 11,24 | -0,71% | 6.714,00 |
| 07.08.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -1,14% | 286,00 |
| 06.08.2024 | 11,43 | 11,45 | 11,43 | 11,45 | -0,09% | 3.188,00 |
| 05.08.2024 | 11,52 | 11,52 | 11,25 | 11,46 | -0,52% | 2.328,00 |
| 02.08.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,00% | 989,00 |
| 01.08.2024 | 11,85 | 11,86 | 11,52 | 11,52 | -2,78% | 9.654,00 |
| 31.07.2024 | 11,69 | 11,85 | 11,53 | 11,85 | 1,20% | 4.227,00 |
| 30.07.2024 | 11,52 | 11,71 | 11,52 | 11,71 | -0,26% | 704,00 |
| 29.07.2024 | 11,98 | 12,13 | 11,52 | 11,74 | -3,18% | 10.893,00 |
| 26.07.2024 | 12,05 | 12,13 | 12,05 | 12,13 | 1,00% | 1.305,00 |
| 25.07.2024 | 12,00 | 12,70 | 11,67 | 12,01 | 3,14% | 43.444,00 |
| 24.07.2024 | 12,76 | 12,77 | 11,61 | 11,64 | -5,44% | 44.254,00 |
| 23.07.2024 | 12,07 | 12,38 | 12,07 | 12,31 | 0,90% | 19.164,00 |
| 22.07.2024 | 12,38 | 12,73 | 12,20 | 12,20 | 0,00% | 16.473,00 |
| 19.07.2024 | 11,90 | 12,75 | 11,63 | 12,20 | 4,72% | 95.297,00 |