2,998€
-9,17%
Echtzeit-Aktienkurs Median Technologies
Bid:
Ask:
Aktienkurse zur Median Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,17 | 3,20 | 2,58 | 3,00 | -9,09% | 211.693,00 |
| 25.04.2024 | 3,30 | 3,34 | 3,24 | 3,30 | 0,00% | 7.219,00 |
| 24.04.2024 | 3,33 | 3,34 | 3,18 | 3,30 | -1,20% | 16.286,00 |
| 23.04.2024 | 3,41 | 3,48 | 3,20 | 3,34 | -3,61% | 25.225,00 |
| 22.04.2024 | 3,40 | 3,52 | 3,16 | 3,47 | 0,58% | 44.730,00 |
| 19.04.2024 | 3,32 | 3,57 | 3,32 | 3,45 | -0,43% | 12.839,00 |
| 18.04.2024 | 3,57 | 3,58 | 3,26 | 3,46 | -3,62% | 69.632,00 |
| 17.04.2024 | 3,57 | 3,88 | 3,51 | 3,59 | 1,27% | 67.386,00 |
| 16.04.2024 | 3,54 | 3,74 | 3,50 | 3,55 | 0,42% | 28.041,00 |
| 15.04.2024 | 3,90 | 4,08 | 3,51 | 3,53 | -8,79% | 119.981,00 |
| 12.04.2024 | 3,36 | 3,89 | 3,15 | 3,87 | 31,63% | 253.767,00 |
| 11.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 16,67% | 180.235,00 |
| 10.04.2024 | 2,70 | 2,70 | 2,50 | 2,52 | -9,35% | 61.274,00 |
| 09.04.2024 | 2,38 | 2,79 | 2,34 | 2,78 | 19,57% | 179.779,00 |
| 08.04.2024 | 2,41 | 2,51 | 2,33 | 2,33 | -4,71% | 44.432,00 |
| 05.04.2024 | 2,49 | 2,51 | 2,34 | 2,44 | -2,20% | 27.132,00 |
| 04.04.2024 | 2,48 | 2,54 | 2,45 | 2,50 | 0,40% | 28.026,00 |
| 03.04.2024 | 2,54 | 2,54 | 2,41 | 2,49 | -2,74% | 31.259,00 |
| 02.04.2024 | 2,50 | 2,60 | 2,47 | 2,56 | 3,02% | 50.514,00 |
| 28.03.2024 | 2,65 | 2,65 | 2,39 | 2,48 | -4,98% | 99.867,00 |
| 27.03.2024 | 2,75 | 2,75 | 2,61 | 2,61 | -4,92% | 30.939,00 |
| 26.03.2024 | 2,87 | 2,87 | 2,66 | 2,75 | -4,02% | 41.542,00 |
| 25.03.2024 | 2,66 | 2,94 | 2,66 | 2,86 | 5,93% | 27.651,00 |
| 22.03.2024 | 2,72 | 2,75 | 2,61 | 2,70 | -1,46% | 20.018,00 |
| 21.03.2024 | 2,88 | 2,88 | 2,71 | 2,74 | -3,86% | 27.030,00 |
| 20.03.2024 | 2,94 | 2,94 | 2,82 | 2,85 | -1,55% | 13.758,00 |
| 19.03.2024 | 2,90 | 3,01 | 2,88 | 2,90 | -0,17% | 15.116,00 |
| 18.03.2024 | 3,10 | 3,10 | 2,77 | 2,90 | -6,15% | 122.652,00 |
| 15.03.2024 | 2,91 | 3,09 | 2,89 | 3,09 | 6,92% | 114.371,00 |
| 14.03.2024 | 2,87 | 2,93 | 2,70 | 2,89 | -1,37% | 57.064,00 |
| 13.03.2024 | 3,07 | 3,10 | 2,89 | 2,93 | -3,14% | 44.357,00 |
| 12.03.2024 | 3,09 | 3,12 | 2,99 | 3,03 | -1,63% | 34.368,00 |
| 11.03.2024 | 3,22 | 3,22 | 2,98 | 3,08 | -3,00% | 55.540,00 |
| 08.03.2024 | 3,15 | 3,27 | 3,14 | 3,17 | 0,96% | 28.178,00 |
| 07.03.2024 | 3,18 | 3,18 | 3,12 | 3,14 | 0,32% | 10.865,00 |
| 06.03.2024 | 3,16 | 3,24 | 3,13 | 3,13 | -3,25% | 17.730,00 |
| 05.03.2024 | 3,13 | 3,26 | 3,09 | 3,24 | 2,70% | 32.775,00 |
| 04.03.2024 | 3,45 | 3,45 | 3,10 | 3,15 | -6,53% | 69.328,00 |
| 01.03.2024 | 3,62 | 3,62 | 3,30 | 3,37 | -8,55% | 64.178,00 |
| 29.02.2024 | 3,89 | 3,91 | 3,52 | 3,69 | -5,15% | 57.837,00 |
| 28.02.2024 | 4,02 | 4,02 | 3,79 | 3,89 | -1,40% | 17.237,00 |
| 27.02.2024 | 4,00 | 4,08 | 3,91 | 3,94 | -5,29% | 21.715,00 |
| 26.02.2024 | 3,78 | 4,16 | 3,74 | 4,16 | 8,62% | 41.745,00 |
| 23.02.2024 | 3,82 | 3,86 | 3,77 | 3,83 | -1,03% | 11.426,00 |
| 22.02.2024 | 3,79 | 3,90 | 3,75 | 3,87 | 1,31% | 20.736,00 |
| 21.02.2024 | 3,90 | 3,90 | 3,71 | 3,82 | -1,55% | 27.385,00 |
| 20.02.2024 | 4,00 | 4,00 | 3,73 | 3,88 | -2,51% | 17.561,00 |
| 19.02.2024 | 4,16 | 4,16 | 3,88 | 3,98 | -3,40% | 18.613,00 |
| 16.02.2024 | 4,25 | 4,25 | 4,04 | 4,12 | -2,94% | 14.278,00 |
| 15.02.2024 | 4,29 | 4,29 | 4,22 | 4,25 | -1,51% | 4.299,00 |
| 14.02.2024 | 4,34 | 4,34 | 4,18 | 4,31 | -0,12% | 21.239,00 |
| 13.02.2024 | 4,14 | 4,35 | 4,12 | 4,32 | 5,37% | 46.892,00 |
| 12.02.2024 | 3,86 | 4,11 | 3,86 | 4,10 | 6,09% | 32.637,00 |
| 09.02.2024 | 3,79 | 3,86 | 3,72 | 3,86 | 1,98% | 26.808,00 |
| 08.02.2024 | 3,76 | 3,81 | 3,72 | 3,79 | -0,39% | 10.727,00 |
| 07.02.2024 | 3,88 | 3,88 | 3,75 | 3,80 | -1,81% | 21.870,00 |
| 06.02.2024 | 3,75 | 3,87 | 3,70 | 3,87 | 0,65% | 14.077,00 |
| 05.02.2024 | 3,83 | 3,86 | 3,73 | 3,85 | 0,13% | 13.537,00 |
| 02.02.2024 | 4,08 | 4,08 | 3,84 | 3,84 | -6,00% | 33.369,00 |
| 01.02.2024 | 4,19 | 4,19 | 3,95 | 4,09 | -2,51% | 36.797,00 |
| 31.01.2024 | 4,11 | 4,19 | 4,06 | 4,19 | 1,95% | 8.052,00 |
| 30.01.2024 | 4,05 | 4,25 | 4,01 | 4,11 | 1,86% | 49.338,00 |
| 29.01.2024 | 4,04 | 4,09 | 3,94 | 4,04 | 0,12% | 16.944,00 |
| 26.01.2024 | 3,85 | 4,05 | 3,80 | 4,03 | 5,36% | 20.697,00 |
| 25.01.2024 | 3,87 | 3,87 | 3,73 | 3,83 | -1,29% | 23.827,00 |
| 24.01.2024 | 3,90 | 3,90 | 3,70 | 3,88 | -0,51% | 45.922,00 |
| 23.01.2024 | 3,92 | 3,96 | 3,85 | 3,90 | -0,76% | 20.549,00 |
| 22.01.2024 | 4,00 | 4,00 | 3,90 | 3,93 | 0,13% | 11.709,00 |
| 19.01.2024 | 4,06 | 4,06 | 3,86 | 3,92 | -3,33% | 29.654,00 |
| 18.01.2024 | 4,24 | 4,41 | 3,98 | 4,06 | 0,12% | 177.601,00 |
| 17.01.2024 | 4,20 | 4,20 | 4,00 | 4,05 | -3,57% | 15.065,00 |
| 16.01.2024 | 4,29 | 4,29 | 4,16 | 4,20 | 0,00% | 8.573,00 |
| 15.01.2024 | 4,44 | 4,44 | 4,15 | 4,20 | -4,11% | 27.416,00 |
| 12.01.2024 | 4,44 | 4,50 | 4,35 | 4,38 | -0,68% | 26.893,00 |
| 11.01.2024 | 4,34 | 4,49 | 4,34 | 4,41 | 1,61% | 19.445,00 |
| 10.01.2024 | 4,31 | 4,37 | 4,31 | 4,34 | -0,23% | 4.268,00 |
| 09.01.2024 | 4,38 | 4,38 | 4,31 | 4,35 | -0,68% | 3.493,00 |
| 08.01.2024 | 4,50 | 4,50 | 4,30 | 4,38 | -2,88% | 15.009,00 |
| 05.01.2024 | 4,65 | 4,65 | 4,30 | 4,51 | -0,88% | 35.216,00 |
| 04.01.2024 | 4,85 | 4,85 | 4,54 | 4,55 | -5,60% | 35.207,00 |
| 03.01.2024 | 4,91 | 4,97 | 4,82 | 4,82 | -1,13% | 7.914,00 |
| 02.01.2024 | 4,93 | 5,06 | 4,83 | 4,88 | 2,63% | 21.511,00 |
| 29.12.2023 | 4,93 | 4,93 | 4,68 | 4,75 | -2,46% | 19.752,00 |
| 28.12.2023 | 5,00 | 5,08 | 4,85 | 4,87 | -1,02% | 24.540,00 |
| 27.12.2023 | 4,95 | 4,99 | 4,80 | 4,92 | -1,60% | 23.506,00 |
| 22.12.2023 | 4,94 | 5,02 | 4,92 | 5,00 | 0,70% | 6.489,00 |
| 21.12.2023 | 4,98 | 5,02 | 4,80 | 4,97 | -2,07% | 26.769,00 |
| 20.12.2023 | 4,98 | 5,48 | 4,94 | 5,07 | 2,11% | 99.921,00 |
| 19.12.2023 | 4,90 | 4,97 | 4,79 | 4,97 | 4,64% | 30.489,00 |
| 18.12.2023 | 4,75 | 4,75 | 4,75 | 4,75 | 6,75% | 31.409,00 |
| 15.12.2023 | 4,25 | 4,50 | 4,25 | 4,45 | 5,83% | 45.450,00 |
| 14.12.2023 | 4,19 | 4,26 | 4,14 | 4,20 | 0,24% | 25.296,00 |
| 13.12.2023 | 4,25 | 4,28 | 4,17 | 4,19 | -1,41% | 8.180,00 |
| 12.12.2023 | 4,24 | 4,31 | 4,22 | 4,25 | -1,85% | 4.702,00 |
| 11.12.2023 | 4,20 | 4,54 | 4,20 | 4,33 | 4,59% | 51.903,00 |
| 08.12.2023 | 4,08 | 4,14 | 3,98 | 4,14 | 2,35% | 11.560,00 |
| 07.12.2023 | 4,12 | 4,12 | 4,00 | 4,05 | -0,86% | 3.832,00 |
| 06.12.2023 | 3,94 | 4,32 | 3,91 | 4,08 | 5,02% | 37.295,00 |
| 05.12.2023 | 3,89 | 3,89 | 3,89 | 3,89 | 0,13% | 6.089,00 |
| 04.12.2023 | 3,85 | 3,88 | 3,76 | 3,88 | -0,89% | 6.354,00 |