Echtzeit-Aktienkurs Medallion Financial Corp.
Bid:
Ask:
Aktienkurse zur Medallion Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 6,68 | 7,00 | 6,68 | 6,97 | 1,53% | - |
| 25.02.2021 | 6,77 | 6,96 | 6,74 | 6,87 | -0,72% | - |
| 24.02.2021 | 7,00 | 7,10 | 6,90 | 6,92 | 1,17% | - |
| 23.02.2021 | 6,80 | 6,94 | 6,72 | 6,84 | -1,58% | - |
| 22.02.2021 | 7,18 | 7,19 | 6,87 | 6,95 | -3,94% | - |
| 19.02.2021 | 6,97 | 7,47 | 6,97 | 7,23 | 6,32% | - |
| 18.02.2021 | 7,18 | 7,18 | 6,80 | 6,80 | 1,57% | - |
| 16.02.2021 | 6,75 | 6,75 | 6,60 | 6,70 | 3,16% | - |
| 12.02.2021 | 6,48 | 6,52 | 6,39 | 6,49 | 1,56% | - |
| 11.02.2021 | 6,60 | 6,66 | 6,31 | 6,39 | -1,39% | - |
| 10.02.2021 | 6,56 | 6,59 | 6,38 | 6,48 | -1,44% | - |
| 09.02.2021 | 6,48 | 6,67 | 6,43 | 6,58 | -0,45% | - |
| 08.02.2021 | 6,55 | 6,69 | 6,43 | 6,61 | -0,83% | - |
| 05.02.2021 | 6,74 | 6,90 | 6,54 | 6,66 | -0,52% | - |
| 04.02.2021 | 6,63 | 6,74 | 6,63 | 6,70 | -1,03% | - |
| 03.02.2021 | 6,62 | 6,77 | 6,42 | 6,77 | 2,11% | - |
| 02.02.2021 | 6,75 | 6,75 | 6,32 | 6,63 | -2,07% | - |
| 01.02.2021 | 6,71 | 6,87 | 6,69 | 6,77 | -1,46% | - |
| 29.01.2021 | 6,75 | 6,93 | 6,51 | 6,87 | 10,73% | - |
| 28.01.2021 | 6,28 | 6,30 | 0,00 | 6,20 | 1,06% | - |
| 27.01.2021 | 6,96 | 6,99 | 5,86 | 6,14 | -4,74% | - |
| 26.01.2021 | 5,65 | 6,63 | 5,65 | 6,44 | 19,37% | - |
| 25.01.2021 | 5,17 | 5,41 | 5,15 | 5,40 | 6,52% | - |
| 22.01.2021 | 5,02 | 5,07 | 4,94 | 5,07 | -1,46% | - |
| 21.01.2021 | 5,40 | 5,44 | 5,11 | 5,14 | -3,38% | - |
| 20.01.2021 | 5,38 | 5,38 | 5,31 | 5,32 | -0,93% | - |
| 19.01.2021 | 5,38 | 5,38 | 5,32 | 5,37 | 1,61% | - |
| 15.01.2021 | 5,33 | 5,34 | 5,27 | 5,29 | -2,40% | - |
| 14.01.2021 | 5,29 | 5,47 | 5,29 | 5,42 | 4,64% | - |
| 13.01.2021 | 5,28 | 5,28 | 5,18 | 5,18 | 0,29% | - |
| 12.01.2021 | 5,05 | 5,17 | 5,04 | 5,16 | 2,48% | - |
| 11.01.2021 | 5,15 | 5,15 | 5,04 | 5,04 | -0,79% | - |
| 08.01.2021 | 5,07 | 5,16 | 5,07 | 5,08 | 3,05% | - |
| 07.01.2021 | 4,97 | 5,03 | 4,93 | 4,93 | -2,38% | - |
| 06.01.2021 | 5,09 | 5,19 | 0,00 | 5,05 | 2,44% | - |
| 05.01.2021 | 5,04 | 5,08 | 4,89 | 4,93 | -3,81% | - |
| 04.01.2021 | 5,07 | 5,13 | 4,94 | 5,12 | 3,96% | - |
| 31.12.2020 | 4,97 | 4,97 | 4,86 | 4,93 | -0,51% | - |
| 30.12.2020 | 5,16 | 5,17 | 4,93 | 4,95 | -2,85% | - |
| 29.12.2020 | 5,20 | 5,21 | 5,04 | 5,10 | -2,95% | - |
| 28.12.2020 | 5,46 | 5,46 | 5,25 | 5,25 | 8,58% | - |
| 24.12.2020 | 5,22 | 5,38 | 4,84 | 4,84 | 1,79% | - |
| 23.12.2020 | 4,86 | 4,86 | 4,69 | 4,75 | -1,96% | - |
| 22.12.2020 | 4,90 | 4,93 | 4,84 | 4,85 | 0,94% | - |
| 21.12.2020 | 5,02 | 5,02 | 4,79 | 4,80 | -5,04% | - |
| 18.12.2020 | 5,05 | 5,26 | 5,02 | 5,06 | 0,00% | - |
| 17.12.2020 | 4,87 | 5,08 | 4,82 | 5,06 | 4,88% | - |
| 16.12.2020 | 4,90 | 4,90 | 4,80 | 4,82 | -1,93% | - |
| 15.12.2020 | 5,30 | 5,30 | 4,90 | 4,92 | -7,70% | - |
| 14.12.2020 | 5,43 | 5,43 | 5,33 | 5,33 | -2,20% | - |
| 11.12.2020 | 5,47 | 5,54 | 5,41 | 5,45 | -1,00% | - |
| 10.12.2020 | 5,53 | 5,56 | 5,41 | 5,50 | -1,61% | - |
| 09.12.2020 | 5,55 | 5,63 | 5,53 | 5,59 | -1,32% | - |
| 08.12.2020 | 5,54 | 5,67 | 5,53 | 5,67 | 2,53% | - |
| 07.12.2020 | 5,26 | 5,63 | 5,26 | 5,53 | 3,37% | - |
| 04.12.2020 | 5,39 | 5,39 | 5,30 | 5,35 | -0,37% | - |
| 03.12.2020 | 5,43 | 5,43 | 5,36 | 5,37 | -2,01% | - |
| 02.12.2020 | 5,74 | 5,74 | 5,48 | 5,48 | -0,36% | - |
| 01.12.2020 | 5,43 | 5,51 | 5,32 | 5,50 | 3,39% | - |
| 30.11.2020 | 5,35 | 5,53 | 5,22 | 5,32 | -13,22% | - |
| 27.11.2020 | 5,45 | 6,18 | 5,26 | 6,13 | 9,28% | - |
| 25.11.2020 | 5,46 | 5,61 | 5,46 | 5,61 | 0,99% | - |
| 24.11.2020 | 5,63 | 5,79 | 5,46 | 5,55 | 10,56% | - |
| 23.11.2020 | 4,88 | 5,07 | 4,81 | 5,02 | 9,01% | - |
| 20.11.2020 | 4,54 | 4,83 | 4,51 | 4,61 | 6,47% | - |
| 19.11.2020 | 4,43 | 4,43 | 4,33 | 4,33 | 0,82% | - |
| 18.11.2020 | 4,14 | 4,32 | 4,14 | 4,29 | 4,00% | - |
| 17.11.2020 | 4,03 | 4,15 | 4,03 | 4,13 | -0,48% | - |
| 16.11.2020 | 4,06 | 4,16 | 4,05 | 4,15 | 1,84% | - |
| 13.11.2020 | 3,93 | 4,10 | 3,93 | 4,07 | 3,56% | - |
| 12.11.2020 | 3,89 | 3,96 | 3,82 | 3,93 | -2,36% | - |
| 11.11.2020 | 4,06 | 4,15 | 3,92 | 4,03 | -3,48% | - |
| 10.11.2020 | 3,73 | 4,17 | 3,73 | 4,17 | 17,46% | - |
| 09.11.2020 | 3,38 | 3,57 | 3,34 | 3,55 | 12,16% | - |
| 06.11.2020 | 3,02 | 3,18 | 2,95 | 3,17 | 4,46% | - |
| 05.11.2020 | 2,90 | 3,04 | 2,90 | 3,03 | 0,00% | - |
| 04.11.2020 | 2,79 | 3,05 | 2,72 | 3,03 | 5,39% | - |
| 03.11.2020 | 2,66 | 2,96 | 2,66 | 2,88 | 7,28% | - |
| 02.11.2020 | 2,68 | 2,71 | 2,56 | 2,68 | -0,74% | - |
| 30.10.2020 | 2,55 | 2,72 | 2,53 | 2,70 | 8,43% | - |
| 29.10.2020 | 2,41 | 2,53 | 2,40 | 2,49 | 6,87% | - |
| 28.10.2020 | 2,34 | 2,34 | 2,32 | 2,33 | -3,12% | - |
| 27.10.2020 | 2,54 | 2,54 | 2,36 | 2,41 | -1,64% | - |
| 26.10.2020 | 2,48 | 2,48 | 2,41 | 2,45 | -4,31% | - |
| 23.10.2020 | 2,59 | 2,59 | 2,53 | 2,56 | -0,58% | - |
| 22.10.2020 | 2,44 | 2,57 | 2,43 | 2,57 | 3,84% | - |
| 21.10.2020 | 2,62 | 2,72 | 2,42 | 2,48 | -4,26% | - |
| 20.10.2020 | 2,41 | 2,63 | 2,41 | 2,59 | 7,26% | - |
| 19.10.2020 | 2,42 | 2,45 | 2,37 | 2,41 | -4,17% | - |
| 16.10.2020 | 2,47 | 2,52 | 2,43 | 2,52 | 1,21% | - |
| 15.10.2020 | 2,47 | 2,50 | 2,46 | 2,49 | -1,00% | - |
| 14.10.2020 | 2,65 | 2,66 | 2,50 | 2,51 | -0,99% | - |
| 13.10.2020 | 2,67 | 2,70 | 2,54 | 2,54 | -2,31% | - |
| 12.10.2020 | 2,68 | 2,68 | 2,59 | 2,60 | -0,57% | - |
| 09.10.2020 | 2,57 | 2,62 | 2,56 | 2,61 | 0,58% | - |
| 08.10.2020 | 2,58 | 2,60 | 2,54 | 2,60 | 3,18% | - |
| 07.10.2020 | 2,59 | 2,59 | 2,50 | 2,52 | -1,18% | - |
| 06.10.2020 | 2,59 | 2,59 | 2,54 | 2,55 | -2,12% | - |
| 05.10.2020 | 2,55 | 2,62 | 2,51 | 2,60 | 3,79% | - |
| 02.10.2020 | 2,63 | 2,63 | 2,37 | 2,51 | -2,15% | - |