7,800$
0,38%
Echtzeit-Aktienkurs Medallion Financial Corp.
Bid:
Ask:
Aktienkurse zur Medallion Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 7,43 | 7,90 | 7,38 | 7,76 | 5,43% | 56.028,00 |
| 30.04.2024 | 7,87 | 7,89 | 7,34 | 7,36 | -6,24% | 105.526,00 |
| 29.04.2024 | 7,95 | 8,03 | 7,84 | 7,85 | -0,76% | 51.695,00 |
| 26.04.2024 | 7,96 | 7,98 | 7,80 | 7,91 | -1,37% | 39.668,00 |
| 25.04.2024 | 8,12 | 8,12 | 7,82 | 8,02 | -3,14% | 51.052,00 |
| 24.04.2024 | 8,10 | 8,32 | 8,03 | 8,28 | 1,60% | 48.318,00 |
| 23.04.2024 | 7,70 | 8,22 | 7,70 | 8,15 | 6,82% | 108.394,00 |
| 22.04.2024 | 7,75 | 7,92 | 7,62 | 7,63 | -2,05% | 330.930,00 |
| 19.04.2024 | 7,82 | 7,90 | 7,70 | 7,79 | -1,52% | 31.735,00 |
| 18.04.2024 | 7,76 | 7,97 | 7,69 | 7,91 | 1,75% | 108.763,00 |
| 17.04.2024 | 7,80 | 7,90 | 7,73 | 7,77 | -0,46% | 19.514,00 |
| 16.04.2024 | 7,67 | 7,96 | 7,55 | 7,81 | 0,39% | 94.606,00 |
| 15.04.2024 | 7,67 | 7,82 | 7,56 | 7,78 | 0,65% | 66.650,00 |
| 12.04.2024 | 7,85 | 7,85 | 7,55 | 7,73 | -1,78% | 42.142,00 |
| 11.04.2024 | 7,62 | 7,87 | 7,59 | 7,87 | 4,38% | 47.115,00 |
| 10.04.2024 | 7,92 | 7,99 | 7,43 | 7,54 | -5,75% | 152.305,00 |
| 09.04.2024 | 7,84 | 8,00 | 7,71 | 8,00 | 3,49% | 90.573,00 |
| 08.04.2024 | 8,00 | 8,00 | 7,73 | 7,73 | -3,25% | 90.636,00 |
| 05.04.2024 | 7,92 | 8,06 | 7,92 | 7,99 | 0,88% | 36.419,00 |
| 04.04.2024 | 8,06 | 8,23 | 7,92 | 7,92 | -1,12% | 48.585,00 |
| 03.04.2024 | 7,99 | 8,09 | 7,88 | 8,01 | 0,82% | 33.497,00 |
| 02.04.2024 | 8,01 | 8,23 | 7,89 | 7,95 | -1,18% | 77.172,00 |
| 01.04.2024 | 7,99 | 8,11 | 7,77 | 8,04 | 1,64% | 88.446,00 |
| 28.03.2024 | 7,92 | 7,98 | 7,83 | 7,91 | 0,51% | 57.632,00 |
| 27.03.2024 | 7,77 | 7,94 | 7,62 | 7,87 | 1,29% | 45.280,00 |
| 26.03.2024 | 7,80 | 7,86 | 7,73 | 7,77 | -0,26% | 55.292,00 |
| 25.03.2024 | 7,67 | 7,79 | 7,67 | 7,79 | 0,91% | 48.054,00 |
| 22.03.2024 | 7,81 | 7,92 | 7,67 | 7,72 | -1,91% | 323.126,00 |
| 21.03.2024 | 7,57 | 7,87 | 7,57 | 7,87 | 1,55% | 85.961,00 |
| 20.03.2024 | 7,31 | 7,75 | 7,30 | 7,75 | 6,16% | 109.993,00 |
| 19.03.2024 | 7,33 | 7,38 | 7,05 | 7,30 | -2,80% | 224.322,00 |
| 18.03.2024 | 7,59 | 7,79 | 7,40 | 7,51 | -1,96% | 52.700,00 |
| 15.03.2024 | 7,85 | 8,01 | 7,42 | 7,66 | -2,17% | 219.352,00 |
| 14.03.2024 | 7,82 | 7,96 | 7,63 | 7,83 | -1,14% | 106.295,00 |
| 13.03.2024 | 7,93 | 8,07 | 7,81 | 7,92 | 0,64% | 76.099,00 |
| 12.03.2024 | 7,76 | 7,96 | 7,66 | 7,87 | 1,42% | 122.443,00 |
| 11.03.2024 | 8,05 | 8,05 | 7,34 | 7,76 | -4,08% | 185.661,00 |
| 08.03.2024 | 8,38 | 8,56 | 8,05 | 8,09 | -3,69% | 108.579,00 |
| 07.03.2024 | 8,46 | 8,55 | 8,11 | 8,40 | 0,36% | 75.996,00 |
| 06.03.2024 | 8,18 | 8,57 | 8,16 | 8,37 | 2,83% | 150.099,00 |
| 05.03.2024 | 8,20 | 8,42 | 8,12 | 8,14 | -0,49% | 68.260,00 |
| 04.03.2024 | 8,02 | 8,31 | 8,02 | 8,18 | 2,51% | 87.649,00 |
| 01.03.2024 | 7,69 | 8,09 | 7,54 | 7,98 | 3,23% | 108.913,00 |
| 29.02.2024 | 7,53 | 7,97 | 7,53 | 7,73 | 2,38% | 104.670,00 |
| 28.02.2024 | 7,83 | 7,83 | 7,43 | 7,55 | -4,43% | 125.645,00 |
| 27.02.2024 | 7,99 | 8,07 | 7,85 | 7,90 | -2,11% | 118.715,00 |
| 26.02.2024 | 8,40 | 8,58 | 8,01 | 8,07 | -3,81% | 154.557,00 |
| 23.02.2024 | 8,16 | 8,48 | 8,00 | 8,39 | 4,74% | 121.193,00 |
| 22.02.2024 | 8,05 | 8,25 | 8,00 | 8,01 | 0,12% | 138.427,00 |
| 21.02.2024 | 9,70 | 9,70 | 6,92 | 8,00 | -18,37% | 1.179.029,00 |
| 20.02.2024 | 9,00 | 9,96 | 8,96 | 9,80 | 9,25% | 156.080,00 |
| 16.02.2024 | 9,24 | 9,30 | 8,74 | 8,97 | -3,65% | 160.991,00 |
| 15.02.2024 | 9,60 | 9,71 | 9,31 | 9,31 | -3,22% | 56.594,00 |
| 14.02.2024 | 9,57 | 9,67 | 9,50 | 9,62 | 2,89% | 27.333,00 |
| 13.02.2024 | 9,73 | 9,73 | 9,18 | 9,35 | -4,88% | 71.702,00 |
| 12.02.2024 | 9,97 | 10,06 | 9,83 | 9,83 | -1,60% | 62.260,00 |
| 09.02.2024 | 9,98 | 10,07 | 9,90 | 9,99 | -0,89% | 52.701,00 |
| 08.02.2024 | 9,88 | 10,12 | 9,78 | 10,08 | 2,54% | 40.215,00 |
| 07.02.2024 | 10,13 | 10,13 | 9,82 | 9,83 | -2,58% | 56.482,00 |
| 06.02.2024 | 9,87 | 10,10 | 9,80 | 10,09 | 1,41% | 67.990,00 |
| 05.02.2024 | 10,02 | 10,05 | 9,84 | 9,95 | -0,90% | 46.449,00 |
| 02.02.2024 | 10,07 | 10,07 | 9,90 | 10,04 | -0,99% | 30.723,00 |
| 01.02.2024 | 10,10 | 10,14 | 9,59 | 10,14 | 0,70% | 117.996,00 |
| 31.01.2024 | 9,83 | 10,09 | 9,83 | 10,07 | 2,44% | 102.277,00 |
| 30.01.2024 | 9,83 | 9,86 | 9,51 | 9,83 | 0,10% | 47.867,00 |
| 29.01.2024 | 9,95 | 9,97 | 9,65 | 9,82 | -2,29% | 60.075,00 |
| 26.01.2024 | 10,07 | 10,09 | 10,00 | 10,05 | 0,10% | 27.675,00 |
| 25.01.2024 | 10,05 | 10,10 | 9,93 | 10,04 | 1,21% | 28.020,00 |
| 24.01.2024 | 9,88 | 9,95 | 9,87 | 9,92 | 0,71% | 25.169,00 |
| 23.01.2024 | 10,06 | 10,06 | 9,77 | 9,85 | -1,79% | 56.415,00 |
| 22.01.2024 | 9,83 | 10,10 | 9,83 | 10,03 | 2,03% | 69.130,00 |
| 19.01.2024 | 9,87 | 9,94 | 9,80 | 9,83 | -0,10% | 36.750,00 |
| 18.01.2024 | 9,72 | 9,84 | 9,65 | 9,84 | 1,55% | 60.496,00 |
| 17.01.2024 | 9,58 | 9,69 | 9,51 | 9,69 | 0,21% | 43.103,00 |
| 16.01.2024 | 9,91 | 9,96 | 9,61 | 9,67 | -2,42% | 59.759,00 |
| 12.01.2024 | 9,99 | 10,02 | 9,87 | 9,91 | -0,20% | 39.062,00 |
| 11.01.2024 | 9,88 | 9,97 | 9,70 | 9,93 | 0,10% | 34.629,00 |
| 10.01.2024 | 9,76 | 9,96 | 9,76 | 9,92 | 1,12% | 51.414,00 |
| 09.01.2024 | 9,90 | 9,92 | 9,54 | 9,81 | -1,41% | 54.412,00 |
| 08.01.2024 | 9,94 | 10,10 | 9,93 | 9,95 | 0,20% | 36.614,00 |
| 05.01.2024 | 10,00 | 10,12 | 9,91 | 9,93 | -0,10% | 151.341,00 |
| 04.01.2024 | 9,91 | 10,01 | 9,90 | 9,94 | 0,30% | 54.429,00 |
| 03.01.2024 | 9,90 | 10,04 | 9,87 | 9,91 | 0,00% | 128.020,00 |
| 02.01.2024 | 9,82 | 9,91 | 9,75 | 9,91 | 0,61% | 105.424,00 |
| 29.12.2023 | 9,93 | 9,94 | 9,75 | 9,85 | -1,20% | 30.407,00 |
| 28.12.2023 | 10,05 | 10,10 | 9,85 | 9,97 | -0,99% | 55.563,00 |
| 27.12.2023 | 10,03 | 10,09 | 9,93 | 10,07 | 0,50% | 67.778,00 |
| 26.12.2023 | 9,73 | 10,04 | 9,73 | 10,02 | 2,24% | 135.130,00 |
| 22.12.2023 | 9,71 | 9,81 | 9,65 | 9,80 | 0,31% | 32.253,00 |
| 21.12.2023 | 9,80 | 9,81 | 9,61 | 9,77 | 0,41% | 47.525,00 |
| 20.12.2023 | 9,69 | 9,92 | 9,58 | 9,73 | 0,72% | 80.863,00 |
| 19.12.2023 | 9,53 | 9,70 | 9,53 | 9,66 | 2,22% | 94.273,00 |
| 18.12.2023 | 9,44 | 9,64 | 9,38 | 9,45 | 0,11% | 49.819,00 |
| 15.12.2023 | 9,39 | 9,50 | 9,11 | 9,44 | 0,96% | 102.883,00 |
| 14.12.2023 | 9,40 | 9,40 | 9,15 | 9,35 | -0,43% | 109.109,00 |
| 13.12.2023 | 9,34 | 9,40 | 9,11 | 9,39 | 0,97% | 125.500,00 |
| 12.12.2023 | 9,33 | 9,44 | 9,29 | 9,30 | -0,75% | 37.793,00 |
| 11.12.2023 | 9,32 | 9,48 | 9,32 | 9,37 | -1,47% | 30.802,00 |
| 08.12.2023 | 9,34 | 9,57 | 9,34 | 9,51 | -0,16% | 25.091,00 |
| 07.12.2023 | 9,37 | 9,69 | 9,37 | 9,53 | 0,79% | 42.752,00 |