3,490$
-0,57%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,50 | 3,53 | 3,41 | 3,50 | 0,00% | 518.875,00 |
| 29.07.2026 | 3,53 | 3,61 | 3,47 | 3,50 | -1,41% | 448.102,00 |
| 28.07.2026 | 3,60 | 3,60 | 3,39 | 3,55 | -1,93% | 883.933,00 |
| 27.07.2026 | 3,59 | 3,65 | 3,50 | 3,62 | 2,26% | 645.307,00 |
| 24.07.2026 | 3,70 | 3,71 | 3,53 | 3,54 | -3,01% | 575.166,00 |
| 23.07.2026 | 3,59 | 3,72 | 3,54 | 3,65 | -0,54% | 570.948,00 |
| 22.07.2026 | 3,70 | 3,74 | 3,48 | 3,67 | -1,74% | 858.462,00 |
| 21.07.2026 | 3,94 | 4,04 | 3,68 | 3,74 | -5,44% | 840.497,00 |
| 20.07.2026 | 3,85 | 3,99 | 3,80 | 3,95 | 3,13% | 362.513,00 |
| 17.07.2026 | 3,83 | 3,91 | 3,73 | 3,83 | -1,03% | 377.094,00 |
| 16.07.2026 | 3,96 | 4,03 | 3,76 | 3,87 | -2,03% | 513.524,00 |
| 15.07.2026 | 3,79 | 3,97 | 3,79 | 3,95 | 3,95% | 342.679,00 |
| 14.07.2026 | 4,05 | 4,08 | 3,74 | 3,80 | -5,71% | 700.289,00 |
| 13.07.2026 | 4,06 | 4,25 | 4,00 | 4,03 | -2,18% | 764.090,00 |
| 10.07.2026 | 4,13 | 4,15 | 4,02 | 4,12 | 1,23% | 729.098,00 |
| 09.07.2026 | 4,06 | 4,09 | 4,02 | 4,07 | 0,87% | 300.992,00 |
| 08.07.2026 | 3,98 | 4,05 | 3,86 | 4,04 | 0,37% | 809.186,00 |
| 07.07.2026 | 4,15 | 4,24 | 4,00 | 4,02 | -4,63% | 729.303,00 |
| 06.07.2026 | 4,35 | 4,40 | 4,21 | 4,22 | -3,77% | 442.758,00 |
| 02.07.2026 | 4,32 | 4,39 | 4,28 | 4,38 | 0,69% | 592.370,00 |
| 01.07.2026 | 4,32 | 4,60 | 4,31 | 4,35 | 1,28% | 654.134,00 |
| 30.06.2026 | 4,49 | 4,62 | 4,16 | 4,30 | -4,34% | 1.088.653,00 |
| 29.06.2026 | 4,40 | 4,56 | 4,32 | 4,49 | 3,94% | 1.092.701,00 |
| 26.06.2026 | 4,08 | 4,42 | 4,07 | 4,32 | 5,24% | 2.943.683,00 |
| 25.06.2026 | 3,98 | 4,18 | 3,92 | 4,11 | 2,75% | 983.895,00 |
| 24.06.2026 | 3,91 | 4,09 | 3,90 | 4,00 | 2,17% | 699.301,00 |
| 23.06.2026 | 3,70 | 3,93 | 3,70 | 3,91 | 1,43% | 443.327,00 |
| 22.06.2026 | 3,56 | 3,90 | 3,50 | 3,86 | 7,38% | 1.113.430,00 |
| 18.06.2026 | 3,79 | 3,85 | 3,56 | 3,59 | -4,27% | 3.233.616,00 |
| 17.06.2026 | 3,96 | 4,02 | 3,61 | 3,75 | -6,02% | 973.852,00 |
| 16.06.2026 | 3,98 | 4,10 | 3,80 | 3,99 | 0,00% | 572.407,00 |
| 15.06.2026 | 4,06 | 4,29 | 3,98 | 3,99 | 0,00% | 809.314,00 |
| 12.06.2026 | 4,00 | 4,01 | 3,82 | 3,99 | 1,53% | 682.556,00 |
| 11.06.2026 | 3,89 | 4,01 | 3,84 | 3,93 | 0,90% | 424.966,00 |
| 10.06.2026 | 3,87 | 3,94 | 3,80 | 3,90 | 1,70% | 712.669,00 |
| 09.06.2026 | 4,06 | 4,19 | 3,72 | 3,83 | -4,13% | 1.316.478,00 |
| 08.06.2026 | 3,95 | 4,02 | 3,78 | 4,00 | 2,70% | 1.779.953,00 |
| 05.06.2026 | 4,20 | 4,25 | 3,87 | 3,89 | -7,49% | 657.183,00 |
| 04.06.2026 | 4,00 | 4,30 | 4,00 | 4,21 | 7,00% | 1.206.661,00 |
| 03.06.2026 | 4,14 | 4,14 | 3,93 | 3,93 | -6,32% | 2.067.217,00 |
| 02.06.2026 | 4,30 | 4,36 | 4,10 | 4,20 | -3,45% | 875.186,00 |
| 01.06.2026 | 4,29 | 4,54 | 4,21 | 4,35 | 0,81% | 803.381,00 |
| 29.05.2026 | 4,27 | 4,46 | 3,97 | 4,31 | -11,32% | 4.143.933,00 |
| 28.05.2026 | 5,02 | 5,10 | 4,80 | 4,86 | -3,48% | 1.652.323,00 |
| 27.05.2026 | 4,86 | 5,20 | 4,83 | 5,04 | 2,55% | 1.576.868,00 |
| 26.05.2026 | 4,75 | 5,00 | 4,51 | 4,91 | 11,34% | 1.239.003,00 |
| 22.05.2026 | 4,89 | 4,95 | 4,40 | 4,41 | -9,72% | 885.659,00 |
| 21.05.2026 | 4,66 | 5,00 | 4,62 | 4,89 | 2,73% | 742.509,00 |
| 20.05.2026 | 4,68 | 4,83 | 4,58 | 4,76 | 1,06% | 972.854,00 |
| 19.05.2026 | 5,05 | 5,06 | 4,67 | 4,71 | -9,17% | 1.755.817,00 |
| 18.05.2026 | 4,78 | 5,36 | 4,75 | 5,18 | 8,25% | 1.650.060,00 |
| 15.05.2026 | 4,65 | 4,82 | 4,57 | 4,79 | 0,42% | 1.012.898,00 |
| 14.05.2026 | 5,14 | 5,20 | 4,69 | 4,77 | -8,45% | 1.385.807,00 |
| 13.05.2026 | 4,92 | 5,22 | 4,66 | 5,21 | 7,32% | 1.017.105,00 |
| 12.05.2026 | 5,27 | 5,32 | 4,67 | 4,85 | -12,30% | 3.558.547,00 |
| 11.05.2026 | 5,68 | 5,86 | 5,47 | 5,53 | -2,64% | 985.239,00 |
| 08.05.2026 | 5,56 | 5,80 | 5,40 | 5,68 | 0,18% | 1.055.896,00 |
| 07.05.2026 | 5,84 | 6,04 | 5,66 | 5,67 | -3,41% | 1.660.850,00 |
| 06.05.2026 | 6,36 | 6,47 | 5,80 | 5,87 | -6,53% | 1.532.386,00 |
| 05.05.2026 | 6,17 | 6,56 | 6,11 | 6,28 | 2,03% | 1.460.275,00 |
| 04.05.2026 | 6,27 | 6,40 | 6,05 | 6,16 | -2,76% | 1.146.575,00 |
| 01.05.2026 | 6,05 | 6,37 | 6,05 | 6,33 | 6,12% | 1.470.363,00 |
| 30.04.2026 | 5,10 | 6,04 | 4,95 | 5,97 | 17,19% | 2.184.270,00 |
| 29.04.2026 | 5,27 | 5,49 | 4,95 | 5,09 | -4,68% | 4.606.506,00 |
| 28.04.2026 | 5,23 | 5,43 | 5,08 | 5,34 | 1,71% | 1.235.756,00 |
| 27.04.2026 | 5,48 | 6,15 | 5,06 | 5,25 | -3,14% | 5.640.186,00 |
| 24.04.2026 | 3,99 | 5,42 | 3,89 | 5,42 | 35,16% | 1.455.715,00 |
| 23.04.2026 | 4,14 | 4,19 | 3,98 | 4,01 | -4,30% | 444.553,00 |
| 22.04.2026 | 4,22 | 4,23 | 4,12 | 4,19 | 0,24% | 279.717,00 |
| 21.04.2026 | 4,19 | 4,42 | 4,15 | 4,18 | 0,12% | 624.073,00 |
| 20.04.2026 | 4,08 | 4,35 | 4,08 | 4,18 | 1,83% | 686.840,00 |
| 17.04.2026 | 3,81 | 4,25 | 3,77 | 4,10 | 9,63% | 1.208.653,00 |
| 16.04.2026 | 3,90 | 3,95 | 3,71 | 3,74 | -4,83% | 495.850,00 |
| 15.04.2026 | 3,88 | 4,01 | 3,88 | 3,93 | 1,03% | 457.258,00 |
| 14.04.2026 | 3,72 | 3,95 | 3,72 | 3,89 | 4,43% | 400.818,00 |
| 13.04.2026 | 3,56 | 3,75 | 3,55 | 3,73 | 3,47% | 418.239,00 |
| 10.04.2026 | 3,54 | 3,61 | 3,46 | 3,60 | 2,56% | 233.450,00 |
| 09.04.2026 | 3,45 | 3,53 | 3,39 | 3,51 | 0,00% | 400.132,00 |
| 08.04.2026 | 3,54 | 3,54 | 3,35 | 3,51 | 7,01% | 851.559,00 |
| 07.04.2026 | 3,18 | 3,28 | 3,16 | 3,28 | 2,50% | 449.933,00 |
| 06.04.2026 | 3,15 | 3,29 | 3,13 | 3,20 | 1,59% | 492.316,00 |
| 02.04.2026 | 2,84 | 3,16 | 2,84 | 3,15 | 5,18% | 568.360,00 |
| 01.04.2026 | 2,94 | 3,06 | 2,89 | 3,00 | 3,28% | 502.314,00 |
| 31.03.2026 | 2,85 | 2,94 | 2,78 | 2,90 | 3,57% | 448.286,00 |
| 30.03.2026 | 2,85 | 2,87 | 2,79 | 2,80 | 0,00% | 433.797,00 |
| 27.03.2026 | 2,82 | 2,91 | 2,75 | 2,80 | -1,75% | 538.525,00 |
| 26.03.2026 | 2,71 | 2,86 | 2,71 | 2,85 | 1,79% | 411.291,00 |
| 25.03.2026 | 2,81 | 2,85 | 2,75 | 2,80 | 2,38% | 654.198,00 |
| 24.03.2026 | 2,78 | 2,85 | 2,67 | 2,74 | -4,37% | 639.161,00 |
| 23.03.2026 | 2,57 | 2,92 | 2,57 | 2,86 | 14,86% | 1.213.333,00 |
| 20.03.2026 | 2,58 | 2,58 | 2,45 | 2,49 | -3,49% | 2.204.530,00 |
| 19.03.2026 | 2,63 | 2,64 | 2,46 | 2,58 | -3,37% | 819.966,00 |
| 18.03.2026 | 2,88 | 2,89 | 2,63 | 2,67 | -8,25% | 866.275,00 |
| 17.03.2026 | 2,78 | 2,93 | 2,78 | 2,91 | 5,43% | 871.084,00 |
| 16.03.2026 | 2,67 | 2,78 | 2,62 | 2,76 | 3,37% | 728.569,00 |
| 13.03.2026 | 2,78 | 2,79 | 2,62 | 2,67 | -3,61% | 632.299,00 |
| 12.03.2026 | 2,91 | 2,91 | 2,76 | 2,77 | -6,26% | 924.889,00 |
| 11.03.2026 | 3,05 | 3,11 | 2,88 | 2,96 | -4,37% | 727.478,00 |
| 10.03.2026 | 3,07 | 3,22 | 3,00 | 3,09 | 1,98% | 583.259,00 |
| 09.03.2026 | 3,22 | 3,22 | 2,86 | 3,03 | -6,48% | 2.336.633,00 |