1,685$
-0,30%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 1,68 | 1,68 | 1,58 | 1,68 | -0,59% | 20.776,00 |
| 17.06.2025 | 1,69 | 1,72 | 1,64 | 1,69 | 0,00% | 733.855,00 |
| 16.06.2025 | 1,67 | 1,80 | 1,66 | 1,69 | 1,81% | 830.126,00 |
| 13.06.2025 | 1,55 | 1,69 | 1,55 | 1,66 | 3,75% | 605.849,00 |
| 12.06.2025 | 1,72 | 1,73 | 1,58 | 1,60 | -8,05% | 926.041,00 |
| 11.06.2025 | 1,82 | 1,86 | 1,72 | 1,74 | -3,33% | 801.233,00 |
| 10.06.2025 | 1,66 | 1,81 | 1,65 | 1,80 | 9,09% | 1.317.802,00 |
| 09.06.2025 | 1,51 | 1,67 | 1,51 | 1,65 | 10,00% | 869.425,00 |
| 06.06.2025 | 1,61 | 1,61 | 1,49 | 1,50 | -3,23% | 689.050,00 |
| 05.06.2025 | 1,41 | 1,71 | 1,41 | 1,55 | 9,93% | 1.678.578,00 |
| 04.06.2025 | 1,36 | 1,43 | 1,36 | 1,41 | 2,92% | 557.522,00 |
| 03.06.2025 | 1,36 | 1,42 | 1,30 | 1,37 | 1,48% | 516.793,00 |
| 02.06.2025 | 1,32 | 1,37 | 1,26 | 1,35 | 3,05% | 543.905,00 |
| 30.05.2025 | 1,34 | 1,36 | 1,28 | 1,31 | -2,96% | 474.559,00 |
| 29.05.2025 | 1,31 | 1,45 | 1,31 | 1,35 | 3,85% | 505.662,00 |
| 28.05.2025 | 1,29 | 1,33 | 1,27 | 1,30 | -0,76% | 215.633,00 |
| 27.05.2025 | 1,23 | 1,31 | 1,20 | 1,31 | 6,50% | 400.425,00 |
| 23.05.2025 | 1,21 | 1,24 | 1,17 | 1,23 | -0,81% | 493.487,00 |
| 22.05.2025 | 1,25 | 1,29 | 1,22 | 1,24 | -0,80% | 337.736,00 |
| 21.05.2025 | 1,33 | 1,37 | 1,24 | 1,25 | -8,76% | 566.897,00 |
| 20.05.2025 | 1,26 | 1,41 | 1,25 | 1,37 | 7,03% | 793.162,00 |
| 19.05.2025 | 1,33 | 1,36 | 1,24 | 1,28 | 3,23% | 613.781,00 |
| 16.05.2025 | 1,25 | 1,29 | 1,20 | 1,24 | -0,80% | 523.414,00 |
| 15.05.2025 | 1,14 | 1,29 | 1,11 | 1,25 | 7,76% | 1.157.131,00 |
| 14.05.2025 | 1,22 | 1,25 | 1,13 | 1,16 | -5,69% | 942.295,00 |
| 13.05.2025 | 1,46 | 1,54 | 1,19 | 1,23 | -4,65% | 1.602.619,00 |
| 12.05.2025 | 1,34 | 1,36 | 1,24 | 1,29 | 2,38% | 1.004.708,00 |
| 09.05.2025 | 1,19 | 1,32 | 1,17 | 1,26 | 4,13% | 1.204.035,00 |
| 08.05.2025 | 1,10 | 1,25 | 1,10 | 1,21 | 10,00% | 1.074.177,00 |
| 07.05.2025 | 1,09 | 1,15 | 1,08 | 1,10 | 0,92% | 372.943,00 |
| 06.05.2025 | 1,04 | 1,13 | 1,03 | 1,09 | 3,81% | 433.743,00 |
| 05.05.2025 | 1,02 | 1,07 | 1,02 | 1,05 | -0,94% | 285.910,00 |
| 02.05.2025 | 1,08 | 1,09 | 1,04 | 1,06 | 0,00% | 448.019,00 |
| 01.05.2025 | 1,04 | 1,07 | 1,00 | 1,06 | 3,41% | 511.327,00 |
| 30.04.2025 | 1,05 | 1,06 | 1,00 | 1,03 | -3,30% | 384.952,00 |
| 29.04.2025 | 1,05 | 1,09 | 1,02 | 1,06 | 2,91% | 484.516,00 |
| 28.04.2025 | 1,01 | 1,07 | 1,00 | 1,03 | 0,98% | 519.416,00 |
| 25.04.2025 | 1,00 | 1,05 | 0,99 | 1,02 | 0,00% | 544.675,00 |
| 24.04.2025 | 1,05 | 1,08 | 1,01 | 1,02 | -3,77% | 573.154,00 |
| 23.04.2025 | 1,13 | 1,25 | 1,05 | 1,06 | 0,00% | 1.039.667,00 |
| 22.04.2025 | 1,02 | 1,09 | 1,00 | 1,06 | 6,00% | 794.231,00 |
| 21.04.2025 | 0,97 | 1,02 | 0,95 | 1,00 | 1,73% | 477.953,00 |
| 17.04.2025 | 1,02 | 1,06 | 0,98 | 0,98 | -3,63% | 672.688,00 |
| 16.04.2025 | 1,09 | 1,11 | 0,97 | 1,02 | -6,42% | 1.285.844,00 |
| 15.04.2025 | 1,09 | 1,17 | 1,05 | 1,09 | -0,91% | 562.016,00 |
| 14.04.2025 | 1,18 | 1,19 | 1,09 | 1,10 | -4,35% | 524.052,00 |
| 11.04.2025 | 1,15 | 1,17 | 1,09 | 1,15 | -1,29% | 534.333,00 |
| 10.04.2025 | 1,22 | 1,23 | 1,09 | 1,17 | -4,51% | 776.439,00 |
| 09.04.2025 | 1,11 | 1,28 | 1,08 | 1,22 | 6,55% | 855.165,00 |
| 08.04.2025 | 1,37 | 1,37 | 1,08 | 1,15 | -4,18% | 867.578,00 |
| 07.04.2025 | 1,20 | 1,33 | 1,10 | 1,20 | -0,42% | 1.052.555,00 |
| 04.04.2025 | 1,28 | 1,33 | 1,13 | 1,20 | -9,43% | 874.451,00 |
| 03.04.2025 | 1,45 | 1,45 | 1,32 | 1,33 | -13,40% | 709.246,00 |
| 02.04.2025 | 1,50 | 1,55 | 1,48 | 1,53 | 0,66% | 523.137,00 |
| 01.04.2025 | 1,61 | 1,62 | 1,50 | 1,52 | -7,88% | 571.258,00 |
| 31.03.2025 | 1,58 | 1,67 | 1,58 | 1,65 | 0,61% | 397.181,00 |
| 28.03.2025 | 1,76 | 1,76 | 1,58 | 1,64 | -6,82% | 516.357,00 |
| 27.03.2025 | 1,79 | 1,83 | 1,70 | 1,76 | -2,76% | 431.406,00 |
| 26.03.2025 | 1,84 | 1,90 | 1,80 | 1,81 | -1,09% | 897.919,00 |
| 25.03.2025 | 1,72 | 1,90 | 1,72 | 1,83 | 6,40% | 844.152,00 |
| 24.03.2025 | 1,75 | 1,79 | 1,71 | 1,72 | -2,27% | 643.253,00 |
| 21.03.2025 | 1,66 | 1,79 | 1,61 | 1,76 | 4,76% | 3.924.870,00 |
| 20.03.2025 | 1,56 | 1,71 | 1,55 | 1,68 | 6,33% | 887.312,00 |
| 19.03.2025 | 1,46 | 1,61 | 1,45 | 1,58 | 7,85% | 697.594,00 |
| 18.03.2025 | 1,56 | 1,62 | 1,43 | 1,47 | -8,15% | 709.638,00 |
| 17.03.2025 | 1,60 | 1,66 | 1,54 | 1,60 | -0,93% | 497.088,00 |
| 14.03.2025 | 1,57 | 1,63 | 1,54 | 1,61 | 3,87% | 671.072,00 |
| 13.03.2025 | 1,56 | 1,62 | 1,50 | 1,55 | 0,00% | 910.898,00 |
| 12.03.2025 | 1,66 | 1,67 | 1,48 | 1,55 | -5,49% | 827.734,00 |
| 11.03.2025 | 1,64 | 1,67 | 1,57 | 1,64 | 0,00% | 841.227,00 |
| 10.03.2025 | 1,94 | 1,95 | 1,63 | 1,64 | -10,38% | 854.933,00 |
| 07.03.2025 | 1,81 | 1,88 | 1,72 | 1,83 | -1,61% | 1.182.767,00 |
| 06.03.2025 | 1,66 | 1,95 | 1,63 | 1,86 | 21,97% | 4.087.282,00 |
| 05.03.2025 | 1,58 | 1,58 | 1,45 | 1,53 | -3,17% | 1.255.988,00 |
| 04.03.2025 | 1,59 | 1,64 | 1,49 | 1,58 | -1,56% | 1.301.111,00 |
| 03.03.2025 | 1,77 | 1,79 | 1,51 | 1,60 | -9,60% | 1.596.004,00 |
| 28.02.2025 | 1,98 | 2,02 | 1,56 | 1,77 | -15,31% | 2.845.604,00 |
| 27.02.2025 | 2,26 | 2,32 | 2,09 | 2,09 | -7,93% | 767.750,00 |
| 26.02.2025 | 2,19 | 2,35 | 2,19 | 2,27 | 2,71% | 509.761,00 |
| 25.02.2025 | 2,27 | 2,29 | 2,15 | 2,21 | -2,64% | 600.750,00 |
| 24.02.2025 | 2,14 | 2,30 | 2,07 | 2,27 | 7,58% | 697.396,00 |
| 21.02.2025 | 2,23 | 2,23 | 2,10 | 2,11 | -3,21% | 798.831,00 |
| 20.02.2025 | 2,27 | 2,30 | 2,17 | 2,18 | -3,96% | 406.959,00 |
| 19.02.2025 | 2,24 | 2,33 | 2,23 | 2,27 | 0,44% | 293.971,00 |
| 18.02.2025 | 2,21 | 2,35 | 2,21 | 2,26 | 1,80% | 391.601,00 |
| 14.02.2025 | 2,25 | 2,32 | 2,16 | 2,22 | -0,89% | 723.313,00 |
| 13.02.2025 | 2,18 | 2,25 | 2,10 | 2,24 | 2,75% | 597.561,00 |
| 12.02.2025 | 2,15 | 2,23 | 2,12 | 2,18 | 0,00% | 407.865,00 |
| 11.02.2025 | 2,20 | 2,24 | 2,16 | 2,18 | -2,24% | 591.435,00 |
| 10.02.2025 | 2,22 | 2,29 | 2,18 | 2,23 | 1,36% | 382.270,00 |
| 07.02.2025 | 2,27 | 2,28 | 2,19 | 2,20 | -1,79% | 387.722,00 |
| 06.02.2025 | 2,40 | 2,41 | 2,23 | 2,24 | -5,88% | 334.684,00 |
| 05.02.2025 | 2,37 | 2,39 | 2,29 | 2,38 | 1,28% | 520.866,00 |
| 04.02.2025 | 2,19 | 2,35 | 2,19 | 2,35 | 6,33% | 699.571,00 |
| 03.02.2025 | 2,16 | 2,26 | 2,12 | 2,21 | -0,45% | 399.720,00 |
| 31.01.2025 | 2,35 | 2,36 | 2,18 | 2,22 | -6,33% | 430.879,00 |
| 30.01.2025 | 2,32 | 2,39 | 2,28 | 2,37 | 1,28% | 686.771,00 |
| 29.01.2025 | 2,36 | 2,43 | 2,33 | 2,34 | -0,85% | 368.066,00 |
| 28.01.2025 | 2,41 | 2,43 | 2,34 | 2,36 | -2,48% | 477.411,00 |
| 27.01.2025 | 2,38 | 2,44 | 2,34 | 2,42 | 0,00% | 531.422,00 |