Echtzeit-Aktienkurs Salem Media Group
Bid:
Ask:
Aktienkurse zur Salem Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,55 | 2,55 | 2,54 | 2,55 | -2,68% | - |
| 25.02.2021 | 2,63 | 2,63 | 2,62 | 2,62 | -19,41% | - |
| 24.02.2021 | 2,65 | 3,48 | 0,00 | 3,25 | 29,54% | - |
| 23.02.2021 | 2,44 | 2,58 | 2,42 | 2,51 | -10,38% | - |
| 22.02.2021 | 2,76 | 2,80 | 2,76 | 2,80 | -4,12% | - |
| 19.02.2021 | 2,91 | 3,06 | 2,86 | 2,92 | 1,04% | - |
| 18.02.2021 | 2,74 | 2,95 | 2,72 | 2,89 | -3,67% | - |
| 17.02.2021 | 3,02 | 3,06 | 2,99 | 3,00 | 3,45% | - |
| 16.02.2021 | 2,99 | 3,06 | 2,81 | 2,90 | -5,85% | - |
| 12.02.2021 | 2,43 | 3,31 | 0,00 | 3,08 | 20,35% | - |
| 11.02.2021 | 2,97 | 3,05 | 2,48 | 2,56 | -15,95% | - |
| 10.02.2021 | 2,69 | 3,45 | 2,46 | 3,04 | 7,99% | - |
| 09.02.2021 | 1,79 | 3,15 | 1,79 | 2,82 | 55,10% | - |
| 08.02.2021 | 1,82 | 1,85 | 1,78 | 1,82 | 1,40% | - |
| 05.02.2021 | 1,70 | 1,83 | 1,68 | 1,79 | 4,07% | - |
| 04.02.2021 | 1,70 | 1,73 | 1,69 | 1,72 | 2,69% | - |
| 03.02.2021 | 1,65 | 1,69 | 1,64 | 1,68 | 3,08% | - |
| 02.02.2021 | 1,66 | 1,68 | 1,59 | 1,63 | -2,99% | - |
| 01.02.2021 | 1,72 | 1,74 | 1,66 | 1,68 | 2,13% | - |
| 29.01.2021 | 1,64 | 1,65 | 1,64 | 1,64 | -16,11% | - |
| 28.01.2021 | 1,77 | 2,24 | 0,00 | 1,96 | 15,00% | - |
| 27.01.2021 | 1,72 | 1,72 | 1,68 | 1,70 | -0,29% | - |
| 26.01.2021 | 1,72 | 1,73 | 1,70 | 1,71 | 3,02% | - |
| 25.01.2021 | 1,68 | 1,68 | 1,61 | 1,66 | 0,61% | - |
| 22.01.2021 | 1,64 | 1,67 | 1,61 | 1,65 | -7,58% | - |
| 21.01.2021 | 1,78 | 1,78 | 1,78 | 1,78 | 3,79% | - |
| 20.01.2021 | 1,63 | 1,75 | 1,58 | 1,72 | 5,86% | - |
| 19.01.2021 | 1,49 | 1,67 | 1,49 | 1,62 | 3,18% | - |
| 15.01.2021 | 1,50 | 1,59 | 1,48 | 1,57 | 0,96% | - |
| 14.01.2021 | 1,46 | 1,62 | 1,46 | 1,56 | 6,87% | - |
| 13.01.2021 | 1,44 | 1,49 | 1,44 | 1,46 | -2,02% | - |
| 12.01.2021 | 1,40 | 1,52 | 1,31 | 1,49 | 5,69% | - |
| 11.01.2021 | 1,33 | 1,52 | 1,32 | 1,41 | 10,20% | - |
| 08.01.2021 | 1,19 | 1,33 | 1,19 | 1,28 | 8,51% | - |
| 07.01.2021 | 1,25 | 1,25 | 1,17 | 1,18 | -8,20% | - |
| 06.01.2021 | 1,29 | 1,29 | 1,28 | 1,28 | 10,82% | - |
| 05.01.2021 | 1,14 | 1,17 | 1,13 | 1,16 | 1,76% | - |
| 04.01.2021 | 1,04 | 1,16 | 1,04 | 1,14 | 8,61% | - |
| 31.12.2020 | 1,06 | 1,08 | 1,04 | 1,05 | -3,69% | - |
| 30.12.2020 | 1,06 | 1,11 | 1,06 | 1,09 | 3,33% | - |
| 29.12.2020 | 1,07 | 1,07 | 1,04 | 1,05 | -2,78% | - |
| 28.12.2020 | 1,08 | 1,08 | 1,08 | 1,08 | 4,35% | - |
| 24.12.2020 | 1,05 | 1,06 | 1,03 | 1,04 | -1,90% | - |
| 23.12.2020 | 1,02 | 1,07 | 1,01 | 1,06 | 3,43% | - |
| 22.12.2020 | 1,02 | 1,03 | 1,01 | 1,02 | -0,97% | - |
| 21.12.2020 | 1,04 | 1,05 | 1,03 | 1,03 | -2,83% | - |
| 18.12.2020 | 1,07 | 1,07 | 1,04 | 1,06 | -0,47% | - |
| 17.12.2020 | 1,04 | 1,08 | 1,04 | 1,07 | 1,43% | - |
| 16.12.2020 | 1,05 | 1,08 | 1,04 | 1,05 | -0,47% | - |
| 15.12.2020 | 1,03 | 1,06 | 1,03 | 1,06 | 0,96% | - |
| 14.12.2020 | 1,07 | 1,07 | 1,01 | 1,05 | -5,00% | - |
| 11.12.2020 | 1,10 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 10.12.2020 | 1,12 | 1,13 | 1,11 | 1,11 | 0,00% | - |
| 09.12.2020 | 1,13 | 1,15 | 1,07 | 1,11 | -5,56% | - |
| 08.12.2020 | 1,13 | 1,22 | 1,12 | 1,17 | 8,84% | - |
| 07.12.2020 | 1,08 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 04.12.2020 | 1,09 | 1,09 | 1,05 | 1,08 | -0,92% | - |
| 03.12.2020 | 1,09 | 1,10 | 1,07 | 1,09 | 0,46% | - |
| 02.12.2020 | 1,05 | 1,11 | 1,05 | 1,08 | 3,35% | - |
| 01.12.2020 | 1,09 | 1,09 | 1,02 | 1,05 | -1,88% | - |
| 30.11.2020 | 1,10 | 1,10 | 1,05 | 1,07 | -1,39% | - |
| 27.11.2020 | 1,12 | 1,14 | 1,08 | 1,08 | 0,93% | - |
| 25.11.2020 | 1,08 | 1,08 | 1,07 | 1,07 | -1,38% | - |
| 24.11.2020 | 1,07 | 1,09 | 1,07 | 1,09 | -0,46% | - |
| 23.11.2020 | 1,03 | 1,14 | 1,02 | 1,09 | 7,39% | - |
| 20.11.2020 | 1,02 | 1,03 | 0,98 | 1,02 | -0,49% | - |
| 19.11.2020 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 18.11.2020 | 0,97 | 1,03 | 0,97 | 1,01 | 6,13% | - |
| 17.11.2020 | 0,95 | 0,95 | 0,95 | 0,95 | -0,39% | - |
| 16.11.2020 | 0,97 | 0,99 | 0,94 | 0,96 | 0,28% | - |
| 13.11.2020 | 0,94 | 0,97 | 0,93 | 0,95 | -0,72% | - |
| 12.11.2020 | 0,95 | 0,96 | 0,93 | 0,96 | 0,85% | - |
| 11.11.2020 | 0,97 | 0,97 | 0,93 | 0,95 | 1,66% | - |
| 10.11.2020 | 0,91 | 0,95 | 0,89 | 0,94 | -0,50% | - |
| 09.11.2020 | 0,88 | 0,96 | 0,88 | 0,94 | 5,95% | - |
| 06.11.2020 | 1,60 | 1,60 | 0,85 | 0,89 | 0,39% | - |
| 05.11.2020 | 0,86 | 0,90 | 0,85 | 0,88 | 5,82% | - |
| 04.11.2020 | 0,86 | 0,86 | 0,83 | 0,84 | -5,12% | - |
| 03.11.2020 | 0,87 | 0,91 | 0,86 | 0,88 | 2,23% | - |
| 02.11.2020 | 0,83 | 0,88 | 0,83 | 0,86 | 5,13% | - |
| 30.10.2020 | 0,87 | 0,89 | 0,81 | 0,82 | -7,61% | - |
| 29.10.2020 | 0,89 | 0,93 | 0,87 | 0,89 | -0,88% | - |
| 28.10.2020 | 0,90 | 0,91 | 0,88 | 0,90 | -6,18% | - |
| 27.10.2020 | 0,93 | 0,96 | 0,93 | 0,95 | 1,14% | - |
| 26.10.2020 | 0,97 | 0,97 | 0,92 | 0,94 | -9,29% | - |
| 23.10.2020 | 1,09 | 1,09 | 1,01 | 1,04 | -5,02% | - |
| 22.10.2020 | 1,14 | 1,14 | 1,09 | 1,10 | 0,00% | - |
| 21.10.2020 | 1,05 | 1,17 | 1,05 | 1,10 | 4,29% | - |
| 20.10.2020 | 1,05 | 1,09 | 1,03 | 1,05 | 4,47% | - |
| 19.10.2020 | 1,01 | 1,04 | 0,00 | 1,01 | 1,01% | - |
| 16.10.2020 | 1,02 | 1,04 | 0,99 | 1,00 | 0,04% | - |
| 15.10.2020 | 0,99 | 1,05 | 0,98 | 0,99 | -1,03% | - |
| 14.10.2020 | 1,01 | 1,03 | 1,00 | 1,01 | -0,50% | - |
| 13.10.2020 | 0,96 | 1,02 | 0,95 | 1,01 | 3,28% | - |
| 12.10.2020 | 0,97 | 1,06 | 0,95 | 0,98 | -0,09% | - |
| 09.10.2020 | 0,98 | 1,01 | 0,96 | 0,98 | -6,78% | - |
| 08.10.2020 | 1,12 | 1,24 | 1,03 | 1,05 | -10,26% | - |
| 07.10.2020 | 0,93 | 1,19 | 0,93 | 1,17 | 25,75% | - |
| 06.10.2020 | 0,91 | 0,98 | 0,91 | 0,93 | 1,24% | - |
| 05.10.2020 | 0,93 | 0,94 | 0,91 | 0,92 | 0,20% | - |