4,290$
-5,51%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,54 | 4,62 | 4,26 | 4,29 | -5,30% | 667.295,00 |
| 16.12.2025 | 4,37 | 4,73 | 4,29 | 4,53 | 2,72% | 2.496.806,00 |
| 15.12.2025 | 4,78 | 4,80 | 4,39 | 4,41 | -6,96% | 869.697,00 |
| 12.12.2025 | 5,08 | 5,13 | 4,49 | 4,74 | -7,06% | 1.974.672,00 |
| 11.12.2025 | 4,71 | 5,44 | 4,71 | 5,10 | 8,28% | 3.575.445,00 |
| 10.12.2025 | 4,22 | 4,74 | 4,19 | 4,71 | 12,15% | 1.778.321,00 |
| 09.12.2025 | 3,72 | 4,52 | 3,72 | 4,20 | 12,90% | 2.466.840,00 |
| 08.12.2025 | 3,71 | 3,78 | 3,61 | 3,72 | 0,27% | 972.319,00 |
| 05.12.2025 | 3,74 | 3,84 | 3,66 | 3,71 | -0,80% | 666.159,00 |
| 04.12.2025 | 3,76 | 3,77 | 3,70 | 3,74 | -0,53% | 422.498,00 |
| 03.12.2025 | 3,75 | 3,89 | 3,70 | 3,76 | 1,08% | 821.922,00 |
| 02.12.2025 | 3,85 | 3,86 | 3,67 | 3,72 | -4,62% | 913.327,00 |
| 01.12.2025 | 3,90 | 3,94 | 3,81 | 3,90 | -0,76% | 777.473,00 |
| 28.11.2025 | 3,84 | 3,94 | 3,82 | 3,93 | 2,34% | 296.769,00 |
| 26.11.2025 | 3,70 | 3,97 | 3,65 | 3,84 | 3,23% | 583.500,00 |
| 25.11.2025 | 3,87 | 3,95 | 3,71 | 3,72 | -2,87% | 692.269,00 |
| 24.11.2025 | 3,85 | 3,89 | 3,76 | 3,83 | -1,03% | 557.219,00 |
| 21.11.2025 | 3,82 | 3,96 | 3,71 | 3,87 | 0,78% | 858.303,00 |
| 20.11.2025 | 4,01 | 4,15 | 3,81 | 3,84 | -2,29% | 896.326,00 |
| 19.11.2025 | 3,98 | 4,10 | 3,90 | 3,93 | -1,26% | 698.062,00 |
| 18.11.2025 | 3,97 | 4,15 | 3,84 | 3,98 | -0,62% | 759.060,00 |
| 17.11.2025 | 4,10 | 4,12 | 3,94 | 4,01 | -1,60% | 1.255.540,00 |
| 14.11.2025 | 4,17 | 4,20 | 3,91 | 4,07 | -2,86% | 1.102.293,00 |
| 13.11.2025 | 4,18 | 4,46 | 4,06 | 4,19 | -1,41% | 1.917.582,00 |
| 12.11.2025 | 4,32 | 4,52 | 4,20 | 4,25 | -1,16% | 1.209.961,00 |
| 11.11.2025 | 4,07 | 4,50 | 4,06 | 4,30 | -5,18% | 1.756.258,00 |
| 10.11.2025 | 4,60 | 4,73 | 4,03 | 4,54 | -2,05% | 4.121.292,00 |
| 07.11.2025 | 4,57 | 4,73 | 4,51 | 4,63 | -1,49% | 1.067.658,00 |
| 06.11.2025 | 4,70 | 4,77 | 4,41 | 4,70 | 4,21% | 2.289.914,00 |
| 05.11.2025 | 3,84 | 4,58 | 3,66 | 4,51 | 13,03% | 5.511.604,00 |
| 04.11.2025 | 3,58 | 4,12 | 3,29 | 3,99 | 37,35% | 24.519.522,00 |
| 03.11.2025 | 2,94 | 2,97 | 2,80 | 2,91 | -2,19% | 373.011,00 |
| 31.10.2025 | 3,05 | 3,13 | 2,93 | 2,97 | -2,62% | 507.673,00 |
| 30.10.2025 | 2,99 | 3,20 | 2,96 | 3,05 | 1,16% | 419.936,00 |
| 29.10.2025 | 3,19 | 3,24 | 2,88 | 3,02 | -5,78% | 655.091,00 |
| 28.10.2025 | 3,25 | 3,25 | 3,15 | 3,20 | -1,54% | 300.424,00 |
| 27.10.2025 | 3,39 | 3,47 | 3,17 | 3,25 | -4,13% | 451.976,00 |
| 24.10.2025 | 3,38 | 3,47 | 3,37 | 3,39 | 1,80% | 345.966,00 |
| 23.10.2025 | 3,28 | 3,51 | 3,27 | 3,33 | 1,83% | 845.543,00 |
| 22.10.2025 | 3,05 | 3,30 | 3,05 | 3,27 | 7,21% | 1.098.553,00 |
| 21.10.2025 | 2,91 | 3,05 | 2,91 | 3,05 | 4,81% | 387.047,00 |
| 20.10.2025 | 2,72 | 2,95 | 2,68 | 2,91 | 8,99% | 472.261,00 |
| 17.10.2025 | 2,67 | 2,75 | 2,67 | 2,67 | -1,11% | 365.453,00 |
| 16.10.2025 | 2,77 | 2,84 | 2,61 | 2,70 | -2,70% | 425.199,00 |
| 15.10.2025 | 2,78 | 2,85 | 2,71 | 2,78 | 0,73% | 269.396,00 |
| 14.10.2025 | 2,61 | 2,82 | 2,53 | 2,76 | 5,56% | 355.594,00 |
| 13.10.2025 | 2,63 | 2,63 | 2,50 | 2,61 | 0,77% | 817.593,00 |
| 10.10.2025 | 2,95 | 2,98 | 2,57 | 2,59 | -12,20% | 560.061,00 |
| 09.10.2025 | 3,05 | 3,11 | 2,90 | 2,95 | -2,96% | 341.508,00 |
| 08.10.2025 | 3,05 | 3,09 | 2,98 | 3,04 | 1,00% | 565.111,00 |
| 07.10.2025 | 3,20 | 3,25 | 3,01 | 3,01 | -5,64% | 1.201.367,00 |
| 06.10.2025 | 2,86 | 3,21 | 2,84 | 3,19 | 11,73% | 1.210.336,00 |
| 03.10.2025 | 2,74 | 2,94 | 2,74 | 2,86 | 5,74% | 297.776,00 |
| 02.10.2025 | 2,87 | 2,88 | 2,68 | 2,70 | -5,59% | 444.186,00 |
| 01.10.2025 | 2,86 | 2,87 | 2,74 | 2,86 | -0,17% | 712.622,00 |
| 30.09.2025 | 2,80 | 2,88 | 2,79 | 2,87 | 3,06% | 455.397,00 |
| 29.09.2025 | 2,71 | 2,85 | 2,69 | 2,78 | 2,58% | 646.523,00 |
| 26.09.2025 | 2,80 | 2,84 | 2,70 | 2,71 | -3,21% | 401.485,00 |
| 25.09.2025 | 2,63 | 2,80 | 2,63 | 2,80 | 3,70% | 459.052,00 |
| 24.09.2025 | 3,00 | 3,00 | 2,65 | 2,70 | -9,09% | 826.616,00 |
| 23.09.2025 | 3,12 | 3,19 | 2,97 | 2,97 | -4,50% | 456.479,00 |
| 22.09.2025 | 2,99 | 3,13 | 2,89 | 3,11 | 2,64% | 832.364,00 |
| 19.09.2025 | 3,10 | 3,17 | 3,00 | 3,03 | -2,26% | 3.037.306,00 |
| 18.09.2025 | 2,90 | 3,11 | 2,90 | 3,10 | 8,01% | 878.160,00 |
| 17.09.2025 | 2,97 | 3,05 | 2,85 | 2,87 | -3,37% | 1.218.047,00 |
| 16.09.2025 | 2,87 | 3,33 | 2,84 | 2,97 | 3,85% | 1.842.162,00 |
| 15.09.2025 | 2,59 | 3,00 | 2,57 | 2,86 | 10,42% | 1.628.307,00 |
| 12.09.2025 | 2,36 | 2,66 | 2,26 | 2,59 | 9,28% | 1.343.957,00 |
| 11.09.2025 | 2,14 | 2,37 | 2,13 | 2,37 | 10,23% | 890.030,00 |
| 10.09.2025 | 2,25 | 2,25 | 2,08 | 2,15 | -4,87% | 874.404,00 |
| 09.09.2025 | 2,23 | 2,31 | 2,22 | 2,26 | 0,44% | 632.216,00 |
| 08.09.2025 | 2,09 | 2,29 | 2,05 | 2,25 | 7,14% | 863.918,00 |
| 05.09.2025 | 2,29 | 2,39 | 2,08 | 2,10 | -7,89% | 701.687,00 |
| 04.09.2025 | 2,31 | 2,33 | 2,23 | 2,28 | -1,08% | 470.806,00 |
| 03.09.2025 | 2,23 | 2,35 | 2,22 | 2,31 | 2,90% | 551.836,00 |
| 02.09.2025 | 2,12 | 2,25 | 2,12 | 2,24 | 5,16% | 693.178,00 |
| 29.08.2025 | 2,22 | 2,23 | 2,10 | 2,13 | -3,62% | 308.284,00 |
| 28.08.2025 | 2,26 | 2,27 | 2,19 | 2,21 | -0,90% | 256.664,00 |
| 27.08.2025 | 2,27 | 2,30 | 2,22 | 2,23 | -2,62% | 291.169,00 |
| 26.08.2025 | 2,22 | 2,31 | 2,18 | 2,29 | 2,23% | 473.562,00 |
| 25.08.2025 | 2,38 | 2,40 | 2,18 | 2,24 | -5,49% | 752.450,00 |
| 22.08.2025 | 2,22 | 2,42 | 2,22 | 2,37 | 6,28% | 1.174.568,00 |
| 21.08.2025 | 2,23 | 2,26 | 2,19 | 2,23 | -0,45% | 504.542,00 |
| 20.08.2025 | 2,22 | 2,29 | 2,16 | 2,24 | 1,82% | 738.654,00 |
| 19.08.2025 | 2,17 | 2,23 | 2,12 | 2,20 | -1,79% | 1.052.612,00 |
| 18.08.2025 | 2,42 | 2,63 | 2,19 | 2,24 | -0,44% | 1.674.457,00 |
| 15.08.2025 | 2,28 | 2,43 | 2,24 | 2,25 | -0,44% | 1.136.881,00 |
| 14.08.2025 | 2,08 | 2,27 | 2,08 | 2,26 | 2,73% | 1.089.234,00 |
| 13.08.2025 | 2,05 | 2,29 | 2,05 | 2,20 | 8,37% | 2.377.844,00 |
| 12.08.2025 | 1,63 | 2,29 | 1,63 | 2,03 | 24,54% | 6.378.660,00 |
| 11.08.2025 | 1,63 | 1,68 | 1,59 | 1,63 | 1,87% | 517.655,00 |
| 08.08.2025 | 1,62 | 1,70 | 1,55 | 1,60 | -0,93% | 426.510,00 |
| 07.08.2025 | 1,74 | 1,74 | 1,54 | 1,62 | -6,65% | 820.091,00 |
| 06.08.2025 | 1,77 | 1,78 | 1,71 | 1,73 | -2,26% | 338.380,00 |
| 05.08.2025 | 1,77 | 1,80 | 1,70 | 1,77 | -0,56% | 492.514,00 |
| 04.08.2025 | 1,83 | 1,87 | 1,77 | 1,78 | -1,66% | 391.295,00 |
| 01.08.2025 | 1,83 | 1,85 | 1,78 | 1,81 | -3,21% | 624.913,00 |
| 31.07.2025 | 1,83 | 1,88 | 1,80 | 1,87 | 0,54% | 367.537,00 |
| 30.07.2025 | 1,91 | 1,94 | 1,85 | 1,86 | -2,36% | 342.793,00 |
| 29.07.2025 | 2,00 | 2,00 | 1,90 | 1,91 | -3,79% | 349.896,00 |