1,940$
-0,51%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 1,94 | 1,96 | 1,87 | 1,93 | -1,03% | 638.481,00 |
17.04.2024 | 2,05 | 2,17 | 1,94 | 1,95 | -3,70% | 490.811,00 |
16.04.2024 | 2,11 | 2,11 | 2,00 | 2,03 | -4,30% | 444.007,00 |
15.04.2024 | 2,16 | 2,18 | 2,08 | 2,12 | -2,94% | 346.328,00 |
12.04.2024 | 2,25 | 2,26 | 2,17 | 2,18 | -3,54% | 501.167,00 |
11.04.2024 | 2,18 | 2,27 | 2,13 | 2,26 | 4,15% | 280.257,00 |
10.04.2024 | 2,17 | 2,31 | 2,13 | 2,17 | -7,26% | 615.303,00 |
09.04.2024 | 2,27 | 2,35 | 2,23 | 2,34 | 4,46% | 438.665,00 |
08.04.2024 | 2,07 | 2,28 | 2,07 | 2,24 | 9,27% | 872.026,00 |
05.04.2024 | 2,13 | 2,13 | 1,97 | 2,05 | -3,76% | 642.136,00 |
04.04.2024 | 2,12 | 2,21 | 2,11 | 2,13 | 1,91% | 853.405,00 |
03.04.2024 | 1,97 | 2,10 | 1,97 | 2,09 | 4,76% | 647.169,00 |
02.04.2024 | 2,08 | 2,08 | 1,97 | 2,00 | -5,90% | 474.923,00 |
01.04.2024 | 2,10 | 2,13 | 2,03 | 2,12 | 1,44% | 565.180,00 |
28.03.2024 | 2,13 | 2,16 | 2,08 | 2,09 | -2,34% | 562.057,00 |
27.03.2024 | 1,94 | 2,16 | 1,94 | 2,14 | 10,88% | 834.940,00 |
26.03.2024 | 1,88 | 1,96 | 1,87 | 1,93 | 3,21% | 500.075,00 |
25.03.2024 | 1,91 | 1,95 | 1,87 | 1,87 | -2,09% | 773.443,00 |
22.03.2024 | 2,02 | 2,10 | 1,90 | 1,91 | -4,74% | 888.519,00 |
21.03.2024 | 2,05 | 2,15 | 1,99 | 2,01 | -0,50% | 859.064,00 |
20.03.2024 | 1,89 | 2,07 | 1,85 | 2,02 | 6,61% | 598.086,00 |
19.03.2024 | 1,89 | 1,92 | 1,84 | 1,89 | 0,80% | 698.491,00 |
18.03.2024 | 2,05 | 2,05 | 1,85 | 1,88 | -9,42% | 1.190.321,00 |
15.03.2024 | 2,10 | 2,20 | 2,05 | 2,07 | -2,36% | 1.396.991,00 |
14.03.2024 | 2,13 | 2,23 | 2,12 | 2,12 | -2,75% | 635.142,00 |
13.03.2024 | 2,19 | 2,28 | 2,11 | 2,18 | -1,13% | 623.681,00 |
12.03.2024 | 2,21 | 2,22 | 2,13 | 2,21 | 0,68% | 502.840,00 |
11.03.2024 | 2,27 | 2,38 | 2,18 | 2,19 | -4,78% | 701.209,00 |
08.03.2024 | 2,21 | 2,33 | 2,16 | 2,30 | 6,48% | 863.020,00 |
07.03.2024 | 2,02 | 2,19 | 2,01 | 2,16 | 7,46% | 732.487,00 |
06.03.2024 | 1,95 | 2,05 | 1,87 | 2,01 | 4,15% | 785.192,00 |
05.03.2024 | 2,14 | 2,14 | 1,92 | 1,93 | -9,81% | 1.475.556,00 |
04.03.2024 | 2,37 | 2,37 | 2,05 | 2,14 | -5,31% | 1.551.922,00 |
01.03.2024 | 2,76 | 2,80 | 2,20 | 2,26 | -18,41% | 2.240.187,00 |
29.02.2024 | 2,40 | 3,04 | 2,36 | 2,77 | 22,03% | 3.981.122,00 |
28.02.2024 | 2,31 | 2,34 | 2,11 | 2,27 | -1,94% | 1.329.286,00 |
27.02.2024 | 2,38 | 2,41 | 2,29 | 2,32 | -1,07% | 728.658,00 |
26.02.2024 | 2,26 | 2,36 | 2,24 | 2,34 | 0,86% | 571.586,00 |
23.02.2024 | 2,37 | 2,38 | 2,20 | 2,32 | -2,11% | 593.939,00 |
22.02.2024 | 2,38 | 2,41 | 2,29 | 2,37 | 1,28% | 621.713,00 |
21.02.2024 | 2,55 | 2,57 | 2,32 | 2,34 | -9,65% | 489.648,00 |
20.02.2024 | 2,63 | 2,64 | 2,55 | 2,59 | -2,26% | 374.346,00 |
16.02.2024 | 2,66 | 2,74 | 2,56 | 2,65 | -1,12% | 670.394,00 |
15.02.2024 | 2,59 | 2,70 | 2,47 | 2,68 | 6,35% | 665.326,00 |
14.02.2024 | 2,74 | 2,74 | 2,49 | 2,52 | -4,91% | 740.102,00 |
13.02.2024 | 2,59 | 2,77 | 2,56 | 2,65 | -6,69% | 970.163,00 |
12.02.2024 | 2,79 | 2,96 | 2,75 | 2,84 | 1,79% | 668.417,00 |
09.02.2024 | 2,45 | 2,80 | 2,43 | 2,79 | 13,41% | 1.272.195,00 |
08.02.2024 | 2,38 | 2,47 | 2,31 | 2,46 | 2,07% | 664.751,00 |
07.02.2024 | 2,65 | 2,65 | 2,31 | 2,41 | -9,40% | 1.144.858,00 |
06.02.2024 | 2,67 | 2,76 | 2,63 | 2,66 | -1,85% | 372.980,00 |
05.02.2024 | 2,80 | 2,82 | 2,70 | 2,71 | -6,87% | 425.555,00 |
02.02.2024 | 2,83 | 2,95 | 2,73 | 2,91 | 2,11% | 753.187,00 |
01.02.2024 | 2,76 | 2,94 | 2,72 | 2,85 | 5,17% | 583.807,00 |
31.01.2024 | 2,84 | 2,97 | 2,71 | 2,71 | -5,90% | 616.435,00 |
30.01.2024 | 2,81 | 2,92 | 2,74 | 2,88 | 1,59% | 559.766,00 |
29.01.2024 | 2,81 | 2,90 | 2,61 | 2,84 | -0,53% | 640.847,00 |
26.01.2024 | 2,71 | 2,91 | 2,64 | 2,85 | 7,55% | 1.308.469,00 |
25.01.2024 | 2,61 | 2,78 | 2,60 | 2,65 | 4,74% | 850.657,00 |
24.01.2024 | 2,56 | 2,65 | 2,48 | 2,53 | 1,20% | 372.032,00 |
23.01.2024 | 2,35 | 2,54 | 2,35 | 2,50 | 7,76% | 772.133,00 |
22.01.2024 | 2,26 | 2,34 | 2,23 | 2,32 | 3,11% | 721.098,00 |
19.01.2024 | 2,31 | 2,31 | 2,17 | 2,25 | -2,17% | 1.261.273,00 |
18.01.2024 | 2,35 | 2,35 | 2,24 | 2,30 | -1,08% | 705.685,00 |
17.01.2024 | 2,25 | 2,36 | 2,18 | 2,33 | 1,31% | 806.441,00 |
16.01.2024 | 2,24 | 2,32 | 2,15 | 2,30 | 0,66% | 900.890,00 |
12.01.2024 | 2,10 | 2,37 | 2,10 | 2,28 | 5,57% | 1.268.389,00 |
11.01.2024 | 2,15 | 2,18 | 2,04 | 2,16 | -0,01% | 1.163.992,00 |
10.01.2024 | 1,95 | 2,17 | 1,90 | 2,16 | 10,20% | 1.411.983,00 |
09.01.2024 | 2,21 | 2,21 | 1,90 | 1,96 | -12,50% | 1.626.588,00 |
08.01.2024 | 2,41 | 2,46 | 2,24 | 2,24 | -8,20% | 1.078.580,00 |
05.01.2024 | 2,36 | 2,48 | 2,32 | 2,44 | 1,88% | 1.433.839,00 |
04.01.2024 | 2,42 | 2,43 | 2,32 | 2,40 | -0,62% | 563.191,00 |
03.01.2024 | 2,42 | 2,48 | 2,35 | 2,41 | -2,03% | 816.240,00 |
02.01.2024 | 2,66 | 2,70 | 2,44 | 2,46 | -7,87% | 1.248.021,00 |
29.12.2023 | 2,56 | 2,70 | 2,53 | 2,67 | 5,12% | 1.222.887,00 |
28.12.2023 | 2,45 | 2,56 | 2,45 | 2,54 | 3,67% | 796.928,00 |
27.12.2023 | 2,50 | 2,50 | 2,39 | 2,45 | -0,81% | 677.351,00 |
26.12.2023 | 2,33 | 2,54 | 2,26 | 2,47 | 6,01% | 785.035,00 |
22.12.2023 | 2,35 | 2,42 | 2,27 | 2,33 | -0,43% | 547.088,00 |
21.12.2023 | 2,35 | 2,38 | 2,31 | 2,34 | 0,86% | 519.039,00 |
20.12.2023 | 2,45 | 2,52 | 2,31 | 2,32 | -5,69% | 1.163.841,00 |
19.12.2023 | 2,39 | 2,49 | 2,36 | 2,46 | 4,68% | 748.902,00 |
18.12.2023 | 2,50 | 2,53 | 2,33 | 2,35 | -6,75% | 887.956,00 |
15.12.2023 | 2,60 | 2,64 | 2,36 | 2,52 | -2,89% | 2.050.160,00 |
14.12.2023 | 2,56 | 2,75 | 2,47 | 2,60 | 5,92% | 2.019.784,00 |
13.12.2023 | 2,41 | 2,52 | 2,27 | 2,45 | 2,94% | 1.013.862,00 |
12.12.2023 | 2,61 | 2,61 | 2,35 | 2,38 | -9,16% | 1.039.988,00 |
11.12.2023 | 2,67 | 2,69 | 2,56 | 2,62 | -1,13% | 825.288,00 |
08.12.2023 | 2,75 | 2,80 | 2,46 | 2,65 | -5,19% | 1.084.373,00 |
07.12.2023 | 2,80 | 2,81 | 2,71 | 2,80 | -0,36% | 470.405,00 |
06.12.2023 | 2,85 | 2,94 | 2,75 | 2,81 | 2,00% | 710.274,00 |
05.12.2023 | 3,03 | 3,03 | 2,73 | 2,75 | -8,94% | 621.136,00 |
04.12.2023 | 3,00 | 3,12 | 3,00 | 3,02 | 0,67% | 944.816,00 |
01.12.2023 | 2,60 | 3,04 | 2,58 | 3,00 | 14,50% | 1.648.947,00 |
30.11.2023 | 2,74 | 2,74 | 2,60 | 2,62 | -1,13% | 592.119,00 |
29.11.2023 | 2,68 | 2,80 | 2,55 | 2,65 | 2,71% | 651.540,00 |
28.11.2023 | 2,60 | 2,60 | 2,46 | 2,58 | -0,39% | 583.419,00 |
27.11.2023 | 2,85 | 2,85 | 2,57 | 2,59 | -6,83% | 728.967,00 |
24.11.2023 | 2,72 | 2,82 | 2,65 | 2,78 | 2,21% | 292.400,00 |