3,015$
-2,43%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 1,97 | 2,00 | 1,93 | 1,98 | 0,51% | 234.362,00 |
| 25.07.2025 | 2,02 | 2,02 | 1,95 | 1,97 | -2,48% | 396.803,00 |
| 24.07.2025 | 1,98 | 2,03 | 1,91 | 2,02 | 1,51% | 414.824,00 |
| 23.07.2025 | 1,92 | 2,00 | 1,91 | 1,99 | 4,19% | 544.475,00 |
| 22.07.2025 | 1,86 | 1,94 | 1,86 | 1,91 | 2,14% | 451.262,00 |
| 21.07.2025 | 1,91 | 1,93 | 1,85 | 1,87 | -1,58% | 287.889,00 |
| 18.07.2025 | 2,01 | 2,03 | 1,90 | 1,90 | -3,55% | 329.784,00 |
| 17.07.2025 | 1,97 | 2,07 | 1,96 | 1,97 | -0,51% | 397.921,00 |
| 16.07.2025 | 1,95 | 2,00 | 1,94 | 1,98 | 1,54% | 400.283,00 |
| 15.07.2025 | 2,07 | 2,07 | 1,95 | 1,95 | -4,88% | 335.696,00 |
| 14.07.2025 | 1,96 | 2,05 | 1,93 | 2,05 | 3,54% | 378.077,00 |
| 11.07.2025 | 1,98 | 2,05 | 1,95 | 1,98 | -1,49% | 306.687,00 |
| 10.07.2025 | 2,06 | 2,11 | 2,01 | 2,01 | -2,43% | 377.458,00 |
| 09.07.2025 | 2,11 | 2,13 | 2,01 | 2,06 | -0,96% | 511.404,00 |
| 08.07.2025 | 1,98 | 2,09 | 1,96 | 2,08 | 5,05% | 464.090,00 |
| 07.07.2025 | 1,91 | 2,02 | 1,90 | 1,98 | 1,54% | 497.694,00 |
| 03.07.2025 | 1,88 | 2,05 | 1,86 | 1,95 | 3,72% | 539.763,00 |
| 02.07.2025 | 1,90 | 1,94 | 1,81 | 1,88 | 1,08% | 599.414,00 |
| 01.07.2025 | 1,66 | 1,95 | 1,66 | 1,86 | 5,68% | 788.266,00 |
| 30.06.2025 | 1,72 | 1,79 | 1,66 | 1,76 | 2,33% | 599.734,00 |
| 27.06.2025 | 1,67 | 1,75 | 1,66 | 1,72 | 2,38% | 1.907.770,00 |
| 26.06.2025 | 1,74 | 1,77 | 1,64 | 1,68 | -2,33% | 393.550,00 |
| 25.06.2025 | 1,73 | 1,76 | 1,67 | 1,72 | -1,15% | 374.585,00 |
| 24.06.2025 | 1,66 | 1,78 | 1,66 | 1,74 | 0,00% | 439.938,00 |
| 23.06.2025 | 1,81 | 1,89 | 1,67 | 1,74 | -4,92% | 876.724,00 |
| 20.06.2025 | 1,82 | 1,87 | 1,78 | 1,83 | 3,39% | 3.031.354,00 |
| 18.06.2025 | 1,69 | 1,83 | 1,58 | 1,77 | 4,73% | 796.360,00 |
| 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 |