2,015$
-2,18%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 2,10 | 2,20 | 1,96 | 2,02 | -1,94% | 992.988,00 |
| 17.12.2024 | 2,15 | 2,17 | 2,05 | 2,06 | -5,50% | 922.917,00 |
| 16.12.2024 | 2,26 | 2,32 | 2,15 | 2,18 | -4,80% | 1.070.528,00 |
| 13.12.2024 | 2,37 | 2,45 | 2,29 | 2,29 | -4,18% | 496.787,00 |
| 12.12.2024 | 2,45 | 2,53 | 2,37 | 2,39 | -2,45% | 561.651,00 |
| 11.12.2024 | 2,48 | 2,53 | 2,38 | 2,45 | 0,82% | 765.079,00 |
| 10.12.2024 | 2,46 | 2,62 | 2,43 | 2,43 | -2,41% | 761.257,00 |
| 09.12.2024 | 2,59 | 2,71 | 2,49 | 2,49 | -4,60% | 878.248,00 |
| 06.12.2024 | 2,49 | 2,66 | 2,39 | 2,61 | 6,53% | 1.770.610,00 |
| 05.12.2024 | 2,35 | 2,46 | 2,30 | 2,45 | 6,06% | 1.069.039,00 |
| 04.12.2024 | 2,32 | 2,38 | 2,26 | 2,31 | -1,07% | 661.276,00 |
| 03.12.2024 | 2,46 | 2,47 | 2,29 | 2,34 | -5,47% | 769.131,00 |
| 02.12.2024 | 2,30 | 2,48 | 2,30 | 2,47 | 7,86% | 1.144.893,00 |
| 29.11.2024 | 2,31 | 2,39 | 2,28 | 2,29 | 0,44% | 491.429,00 |
| 27.11.2024 | 2,30 | 2,35 | 2,19 | 2,28 | -1,30% | 1.310.295,00 |
| 26.11.2024 | 2,34 | 2,43 | 2,25 | 2,31 | 0,43% | 957.461,00 |
| 25.11.2024 | 2,45 | 2,49 | 2,28 | 2,30 | -4,17% | 1.619.759,00 |
| 22.11.2024 | 2,48 | 2,48 | 2,30 | 2,40 | -1,84% | 848.917,00 |
| 21.11.2024 | 2,31 | 2,49 | 2,25 | 2,45 | 5,39% | 313.127,00 |
| 20.11.2024 | 2,37 | 2,41 | 2,28 | 2,32 | -2,11% | 519.854,00 |
| 19.11.2024 | 2,30 | 2,39 | 2,28 | 2,37 | 6,76% | 1.395.431,00 |
| 18.11.2024 | 2,15 | 2,23 | 2,12 | 2,22 | 0,45% | 456.726,00 |
| 15.11.2024 | 2,31 | 2,34 | 2,19 | 2,21 | -4,33% | 759.631,00 |
| 14.11.2024 | 2,30 | 2,39 | 2,26 | 2,31 | 0,87% | 813.574,00 |
| 13.11.2024 | 2,40 | 2,49 | 2,29 | 2,29 | -4,18% | 794.007,00 |
| 12.11.2024 | 2,63 | 2,69 | 2,39 | 2,39 | -4,40% | 1.348.258,00 |
| 11.11.2024 | 2,48 | 2,61 | 2,31 | 2,50 | 2,46% | 1.320.132,00 |
| 08.11.2024 | 2,24 | 2,52 | 2,21 | 2,44 | 11,93% | 1.817.403,00 |
| 07.11.2024 | 2,25 | 2,84 | 2,11 | 2,18 | 25,29% | 8.812.858,00 |
| 06.11.2024 | 1,99 | 2,00 | 1,68 | 1,74 | -12,56% | 1.386.851,00 |
| 05.11.2024 | 2,03 | 2,09 | 1,92 | 1,99 | -1,97% | 432.637,00 |
| 04.11.2024 | 2,05 | 2,19 | 1,99 | 2,03 | -2,87% | 626.904,00 |
| 01.11.2024 | 2,03 | 2,19 | 2,02 | 2,09 | 5,56% | 707.833,00 |
| 31.10.2024 | 1,98 | 2,09 | 1,97 | 1,98 | -1,49% | 514.135,00 |
| 30.10.2024 | 1,95 | 2,04 | 1,93 | 2,01 | 4,15% | 580.064,00 |
| 29.10.2024 | 1,89 | 1,97 | 1,85 | 1,93 | 2,12% | 435.427,00 |
| 28.10.2024 | 1,81 | 1,90 | 1,80 | 1,89 | 5,00% | 396.700,00 |
| 25.10.2024 | 1,91 | 1,94 | 1,80 | 1,80 | -5,76% | 387.599,00 |
| 24.10.2024 | 1,76 | 1,94 | 1,73 | 1,91 | 12,35% | 1.047.098,00 |
| 23.10.2024 | 1,74 | 1,76 | 1,65 | 1,70 | -2,30% | 318.946,00 |
| 22.10.2024 | 1,80 | 1,80 | 1,70 | 1,74 | -0,57% | 296.522,00 |
| 21.10.2024 | 1,88 | 1,91 | 1,73 | 1,75 | -6,91% | 494.919,00 |
| 18.10.2024 | 1,99 | 2,00 | 1,88 | 1,88 | -5,05% | 251.820,00 |
| 17.10.2024 | 2,04 | 2,04 | 1,92 | 1,98 | -2,46% | 263.069,00 |
| 16.10.2024 | 1,98 | 2,04 | 1,96 | 2,03 | 5,18% | 392.603,00 |
| 15.10.2024 | 2,03 | 2,03 | 1,93 | 1,93 | -4,46% | 454.516,00 |
| 14.10.2024 | 1,97 | 2,05 | 1,97 | 2,02 | 2,54% | 332.406,00 |
| 11.10.2024 | 1,97 | 2,00 | 1,92 | 1,97 | 0,25% | 446.383,00 |
| 10.10.2024 | 2,07 | 2,11 | 1,95 | 1,97 | -5,53% | 367.486,00 |
| 09.10.2024 | 2,08 | 2,15 | 2,05 | 2,08 | -0,48% | 324.951,00 |
| 08.10.2024 | 1,99 | 2,12 | 1,95 | 2,09 | 5,03% | 509.668,00 |
| 07.10.2024 | 1,95 | 2,07 | 1,87 | 1,99 | 1,02% | 507.339,00 |
| 04.10.2024 | 2,14 | 2,18 | 1,94 | 1,97 | -4,83% | 763.960,00 |
| 03.10.2024 | 1,88 | 2,14 | 1,88 | 2,07 | 10,70% | 1.272.948,00 |
| 02.10.2024 | 1,82 | 1,89 | 1,79 | 1,87 | 2,19% | 329.594,00 |
| 01.10.2024 | 1,84 | 2,03 | 1,81 | 1,83 | -1,08% | 916.590,00 |
| 30.09.2024 | 1,70 | 1,97 | 1,68 | 1,85 | 8,19% | 1.029.277,00 |
| 27.09.2024 | 1,54 | 1,72 | 1,51 | 1,71 | 13,25% | 846.440,00 |
| 26.09.2024 | 1,52 | 1,58 | 1,46 | 1,51 | 0,67% | 996.345,00 |
| 25.09.2024 | 1,55 | 1,65 | 1,47 | 1,50 | -3,85% | 1.444.517,00 |
| 24.09.2024 | 1,56 | 1,60 | 1,50 | 1,56 | 0,65% | 598.138,00 |
| 23.09.2024 | 1,66 | 1,66 | 1,52 | 1,55 | -4,91% | 660.777,00 |
| 20.09.2024 | 1,78 | 1,79 | 1,63 | 1,63 | -10,44% | 2.015.699,00 |
| 19.09.2024 | 1,64 | 1,84 | 1,64 | 1,82 | 11,66% | 428.545,00 |
| 18.09.2024 | 1,71 | 1,73 | 1,61 | 1,63 | -3,55% | 395.507,00 |
| 17.09.2024 | 1,70 | 1,75 | 1,59 | 1,69 | 1,20% | 572.822,00 |
| 16.09.2024 | 1,67 | 1,72 | 1,60 | 1,67 | 0,00% | 289.387,00 |
| 13.09.2024 | 1,72 | 1,78 | 1,65 | 1,67 | -1,76% | 384.794,00 |
| 12.09.2024 | 1,80 | 1,84 | 1,69 | 1,70 | -6,59% | 305.775,00 |
| 11.09.2024 | 1,77 | 1,94 | 1,74 | 1,82 | 1,39% | 619.408,00 |
| 10.09.2024 | 1,52 | 1,90 | 1,50 | 1,80 | 18,09% | 2.043.352,00 |
| 09.09.2024 | 1,47 | 1,58 | 1,45 | 1,52 | 3,40% | 336.059,00 |
| 06.09.2024 | 1,45 | 1,51 | 1,44 | 1,47 | 0,68% | 232.810,00 |
| 05.09.2024 | 1,38 | 1,52 | 1,37 | 1,46 | 5,80% | 201.720,00 |
| 04.09.2024 | 1,49 | 1,50 | 1,38 | 1,38 | -8,61% | 242.675,00 |
| 03.09.2024 | 1,52 | 1,58 | 1,45 | 1,51 | -3,21% | 537.314,00 |
| 30.08.2024 | 1,62 | 1,64 | 1,52 | 1,56 | -3,70% | 334.328,00 |
| 29.08.2024 | 1,56 | 1,65 | 1,48 | 1,62 | 6,58% | 425.341,00 |
| 28.08.2024 | 1,56 | 1,59 | 1,48 | 1,52 | -3,18% | 459.956,00 |
| 27.08.2024 | 1,57 | 1,63 | 1,51 | 1,57 | -2,48% | 333.300,00 |
| 26.08.2024 | 1,72 | 1,75 | 1,59 | 1,61 | -4,73% | 689.301,00 |
| 23.08.2024 | 1,50 | 1,72 | 1,50 | 1,69 | 11,92% | 604.652,00 |
| 22.08.2024 | 1,56 | 1,57 | 1,49 | 1,51 | -3,21% | 163.802,00 |
| 21.08.2024 | 1,50 | 1,56 | 1,46 | 1,56 | 4,00% | 230.038,00 |
| 20.08.2024 | 1,58 | 1,58 | 1,50 | 1,50 | -6,25% | 306.385,00 |
| 19.08.2024 | 1,42 | 1,60 | 1,42 | 1,60 | 12,68% | 583.259,00 |
| 16.08.2024 | 1,43 | 1,47 | 1,39 | 1,42 | 0,00% | 243.191,00 |
| 15.08.2024 | 1,35 | 1,46 | 1,31 | 1,42 | 9,23% | 590.199,00 |
| 14.08.2024 | 1,33 | 1,34 | 1,23 | 1,30 | -2,26% | 354.582,00 |
| 13.08.2024 | 1,28 | 1,33 | 1,25 | 1,33 | 3,10% | 538.973,00 |
| 12.08.2024 | 1,32 | 1,33 | 1,28 | 1,29 | -3,01% | 499.667,00 |
| 09.08.2024 | 1,47 | 1,50 | 1,30 | 1,33 | -8,28% | 621.601,00 |
| 08.08.2024 | 1,51 | 1,63 | 1,44 | 1,45 | 0,69% | 348.634,00 |
| 07.08.2024 | 1,63 | 1,65 | 1,41 | 1,44 | -11,66% | 712.381,00 |
| 06.08.2024 | 1,46 | 1,72 | 1,45 | 1,63 | 14,79% | 926.007,00 |
| 05.08.2024 | 1,37 | 1,54 | 1,30 | 1,42 | -4,05% | 937.414,00 |
| 02.08.2024 | 1,59 | 1,67 | 1,41 | 1,48 | -13,95% | 807.755,00 |
| 01.08.2024 | 1,81 | 1,83 | 1,60 | 1,72 | -3,37% | 758.438,00 |
| 31.07.2024 | 1,77 | 1,89 | 1,70 | 1,78 | 1,71% | 828.082,00 |
| 30.07.2024 | 1,65 | 1,75 | 1,59 | 1,75 | 8,70% | 561.700,00 |