1,630$
-0,61%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 1,59 | 1,63 | 1,59 | 1,63 | -0,61% | 11.613,00 |
| 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 |
| 24.01.2025 | 2,38 | 2,46 | 2,32 | 2,42 | 0,41% | 494.318,00 |
| 23.01.2025 | 2,31 | 2,42 | 2,29 | 2,41 | 3,43% | 644.475,00 |
| 22.01.2025 | 2,35 | 2,46 | 2,33 | 2,33 | -0,85% | 765.613,00 |
| 21.01.2025 | 2,35 | 2,48 | 2,31 | 2,35 | 0,86% | 597.717,00 |
| 17.01.2025 | 2,25 | 2,35 | 2,20 | 2,33 | 5,43% | 840.657,00 |
| 16.01.2025 | 2,14 | 2,23 | 2,10 | 2,21 | 4,25% | 780.256,00 |
| 15.01.2025 | 1,99 | 2,16 | 1,99 | 2,12 | 8,16% | 747.422,00 |
| 14.01.2025 | 1,91 | 2,07 | 1,91 | 1,96 | -0,51% | 722.229,00 |
| 13.01.2025 | 1,85 | 1,99 | 1,81 | 1,97 | 4,79% | 483.573,00 |
| 10.01.2025 | 1,99 | 1,99 | 1,81 | 1,88 | -5,53% | 1.020.489,00 |
| 08.01.2025 | 2,10 | 2,10 | 1,94 | 1,99 | -5,24% | 592.770,00 |
| 07.01.2025 | 2,16 | 2,21 | 2,05 | 2,10 | -1,87% | 581.370,00 |
| 06.01.2025 | 2,13 | 2,22 | 2,12 | 2,14 | 0,47% | 617.529,00 |
| 03.01.2025 | 2,02 | 2,14 | 2,02 | 2,13 | 5,45% | 612.466,00 |
| 02.01.2025 | 2,01 | 2,10 | 1,99 | 2,02 | 2,02% | 594.348,00 |
| 31.12.2024 | 1,88 | 2,23 | 1,88 | 1,98 | 5,32% | 1.200.280,00 |
| 30.12.2024 | 1,88 | 1,92 | 1,83 | 1,88 | -1,57% | 755.878,00 |
| 27.12.2024 | 1,93 | 1,95 | 1,88 | 1,91 | -3,05% | 723.653,00 |
| 26.12.2024 | 2,05 | 2,14 | 1,95 | 1,97 | -2,96% | 1.135.487,00 |
| 24.12.2024 | 1,92 | 2,13 | 1,91 | 2,03 | 5,73% | 598.681,00 |
| 23.12.2024 | 1,91 | 2,18 | 1,89 | 1,92 | 2,13% | 1.437.116,00 |
| 20.12.2024 | 1,88 | 2,01 | 1,83 | 1,88 | -2,08% | 2.400.819,00 |
| 19.12.2024 | 2,04 | 2,07 | 1,88 | 1,92 | -4,95% | 955.470,00 |
| 18.12.2024 | 2,10 | 2,20 | 1,96 | 2,02 | -1,94% | 992.295,00 |
| 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 |