Echtzeit-Aktienkurs Medley Management
Bid:
Ask:
Aktienkurse zur Medley Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2021 | 5,93 | 5,93 | 5,71 | 5,88 | 1,73% | 19.149,00 |
| 02.07.2021 | 6,19 | 6,23 | 5,75 | 5,78 | -6,02% | 117.914,00 |
| 01.07.2021 | 6,19 | 6,40 | 6,12 | 6,15 | -0,16% | 120.965,00 |
| 30.06.2021 | 6,23 | 6,62 | 6,10 | 6,16 | -0,32% | 470.861,00 |
| 29.06.2021 | 6,02 | 6,22 | 5,96 | 6,18 | 0,65% | 165.644,00 |
| 28.06.2021 | 6,25 | 6,25 | 6,07 | 6,14 | -0,81% | 68.419,00 |
| 25.06.2021 | 6,00 | 6,23 | 6,00 | 6,19 | 1,31% | 106.074,00 |
| 24.06.2021 | 6,11 | 6,30 | 6,00 | 6,11 | 0,49% | 155.155,00 |
| 23.06.2021 | 5,82 | 6,25 | 5,82 | 6,08 | 4,65% | 184.618,00 |
| 22.06.2021 | 5,65 | 5,91 | 5,62 | 5,81 | 3,38% | 189.485,00 |
| 21.06.2021 | 6,05 | 6,05 | 5,46 | 5,62 | -5,70% | 210.529,00 |
| 18.06.2021 | 6,04 | 6,28 | 5,94 | 5,96 | -3,25% | 160.179,00 |
| 17.06.2021 | 6,30 | 6,45 | 6,03 | 6,16 | -2,07% | 122.112,00 |
| 16.06.2021 | 6,74 | 6,74 | 6,05 | 6,29 | -3,97% | 279.623,00 |
| 15.06.2021 | 6,74 | 6,79 | 6,50 | 6,55 | -4,93% | 187.771,00 |
| 14.06.2021 | 6,37 | 7,20 | 6,37 | 6,89 | 2,68% | 515.486,00 |
| 11.06.2021 | 7,09 | 7,57 | 6,60 | 6,71 | -15,91% | 922.097,00 |
| 10.06.2021 | 11,45 | 12,94 | 7,31 | 7,98 | 36,64% | 30.148.278,00 |
| 09.06.2021 | 5,30 | 5,85 | 5,24 | 5,84 | 8,96% | 1.523.949,00 |
| 08.06.2021 | 5,48 | 5,79 | 5,16 | 5,36 | -0,56% | 359.571,00 |
| 07.06.2021 | 4,66 | 5,61 | 4,57 | 5,39 | 15,91% | 1.343.309,00 |
| 04.06.2021 | 4,64 | 4,90 | 4,54 | 4,65 | 2,42% | 492.438,00 |
| 03.06.2021 | 4,87 | 5,00 | 4,51 | 4,54 | -7,16% | 345.126,00 |
| 02.06.2021 | 4,55 | 5,00 | 4,45 | 4,89 | 7,95% | 536.137,00 |
| 01.06.2021 | 4,59 | 4,82 | 4,39 | 4,53 | 0,22% | 612.958,00 |
| 28.05.2021 | 5,02 | 5,05 | 4,44 | 4,52 | -10,50% | 556.340,00 |
| 27.05.2021 | 5,02 | 5,22 | 4,96 | 5,05 | 1,81% | 297.049,00 |
| 26.05.2021 | 4,95 | 5,18 | 4,90 | 4,96 | 0,40% | 301.975,00 |
| 25.05.2021 | 4,93 | 5,25 | 4,81 | 4,94 | 0,61% | 471.978,00 |
| 24.05.2021 | 4,98 | 5,17 | 4,83 | 4,91 | -1,01% | 236.105,00 |
| 21.05.2021 | 4,83 | 5,38 | 4,83 | 4,96 | 2,48% | 668.176,00 |
| 20.05.2021 | 4,62 | 5,25 | 4,48 | 4,84 | 6,37% | 846.180,00 |
| 19.05.2021 | 4,91 | 4,91 | 4,52 | 4,55 | -11,65% | 316.436,00 |
| 18.05.2021 | 4,50 | 6,00 | 4,38 | 5,15 | 15,21% | 2.104.283,00 |
| 17.05.2021 | 4,60 | 4,84 | 4,33 | 4,47 | 0,00% | 265.600,00 |
| 14.05.2021 | 5,25 | 5,42 | 4,47 | 4,47 | -19,46% | 268.198,00 |
| 13.05.2021 | 5,65 | 5,98 | 5,33 | 5,55 | -2,29% | 165.259,00 |
| 12.05.2021 | 6,02 | 6,24 | 5,65 | 5,68 | -8,53% | 402.057,00 |
| 11.05.2021 | 5,73 | 6,96 | 5,63 | 6,21 | 5,97% | 756.605,00 |
| 10.05.2021 | 5,68 | 6,15 | 5,54 | 5,86 | 2,81% | 293.479,00 |
| 07.05.2021 | 5,51 | 6,75 | 5,44 | 5,70 | 2,89% | 496.027,00 |
| 06.05.2021 | 5,58 | 5,60 | 5,30 | 5,54 | -1,07% | 86.570,00 |
| 05.05.2021 | 5,20 | 5,96 | 5,47 | 5,60 | 7,69% | 162.596,00 |
| 04.05.2021 | 5,51 | 5,51 | 5,13 | 5,20 | -5,80% | 139.831,00 |
| 03.05.2021 | 5,93 | 6,35 | 5,51 | 5,52 | -9,06% | 472.111,00 |
| 30.04.2021 | 5,52 | 7,20 | 5,20 | 6,07 | 11,58% | 1.882.619,00 |
| 29.04.2021 | 5,39 | 5,74 | 5,33 | 5,44 | 1,49% | 130.515,00 |
| 28.04.2021 | 6,16 | 6,24 | 5,30 | 5,36 | -11,99% | 223.529,00 |
| 27.04.2021 | 5,52 | 6,38 | 5,49 | 6,09 | 10,33% | 408.388,00 |
| 26.04.2021 | 5,07 | 5,70 | 5,07 | 5,52 | 9,31% | 174.399,00 |
| 23.04.2021 | 4,71 | 5,26 | 4,63 | 5,05 | 6,54% | 343.026,00 |
| 22.04.2021 | 4,69 | 4,84 | 4,40 | 4,74 | 1,50% | 365.380,00 |
| 21.04.2021 | 4,88 | 5,02 | 4,60 | 4,67 | -5,08% | 172.787,00 |
| 20.04.2021 | 5,62 | 5,95 | 4,68 | 4,92 | -15,03% | 727.838,00 |
| 19.04.2021 | 7,03 | 7,20 | 5,60 | 5,79 | -16,09% | 394.827,00 |
| 16.04.2021 | 7,89 | 8,02 | 6,84 | 6,90 | -14,92% | 696.346,00 |
| 15.04.2021 | 7,99 | 8,60 | 7,93 | 8,11 | 2,27% | 896.463,00 |
| 14.04.2021 | 7,90 | 8,77 | 7,61 | 7,93 | 0,13% | 431.513,00 |
| 13.04.2021 | 7,50 | 8,39 | 7,24 | 7,92 | 5,60% | 298.344,00 |
| 12.04.2021 | 8,16 | 8,87 | 7,50 | 7,50 | -10,07% | 425.491,00 |
| 09.04.2021 | 8,53 | 8,57 | 8,22 | 8,34 | -2,46% | 136.826,00 |
| 08.04.2021 | 8,80 | 8,82 | 8,16 | 8,55 | -2,29% | 211.875,00 |
| 07.04.2021 | 9,13 | 9,50 | 8,56 | 8,75 | -3,85% | 267.811,00 |
| 06.04.2021 | 8,16 | 9,17 | 8,02 | 9,10 | 8,33% | 664.435,00 |
| 05.04.2021 | 7,40 | 9,61 | 7,40 | 8,40 | 6,33% | 3.462.983,00 |
| 01.04.2021 | 6,85 | 12,71 | 6,85 | 7,90 | 12,86% | 5.483.699,00 |
| 31.03.2021 | 6,86 | 7,27 | 6,81 | 7,00 | 1,74% | 116.248,00 |
| 30.03.2021 | 6,74 | 7,02 | 6,34 | 6,88 | 1,93% | 61.830,00 |
| 29.03.2021 | 6,85 | 7,17 | 6,75 | 6,75 | -1,60% | 126.211,00 |
| 26.03.2021 | 6,99 | 7,32 | 6,67 | 6,86 | -2,83% | 136.072,00 |
| 25.03.2021 | 6,74 | 7,32 | 6,54 | 7,06 | 4,59% | 121.823,00 |
| 24.03.2021 | 7,50 | 7,80 | 6,72 | 6,75 | -10,00% | 82.973,00 |
| 23.03.2021 | 7,64 | 8,25 | 7,45 | 7,50 | -2,60% | 258.345,00 |
| 22.03.2021 | 8,02 | 8,02 | 7,68 | 7,70 | -1,91% | 50.994,00 |
| 19.03.2021 | 7,75 | 7,99 | 7,64 | 7,85 | 0,64% | 38.593,00 |
| 18.03.2021 | 8,16 | 8,27 | 7,78 | 7,80 | -3,35% | 67.190,00 |
| 17.03.2021 | 8,39 | 8,58 | 8,05 | 8,07 | -8,61% | 218.632,00 |
| 16.03.2021 | 8,00 | 12,57 | 7,70 | 8,83 | 11,21% | 2.717.616,00 |
| 15.03.2021 | 8,24 | 8,47 | 7,84 | 7,94 | -5,59% | 79.853,00 |
| 12.03.2021 | 8,58 | 8,74 | 8,32 | 8,41 | -4,97% | 26.740,00 |
| 11.03.2021 | 8,21 | 9,00 | 8,21 | 8,85 | 10,07% | 70.767,00 |
| 10.03.2021 | 8,35 | 8,46 | 8,03 | 8,04 | -4,51% | 31.441,00 |
| 09.03.2021 | 7,91 | 8,92 | 7,41 | 8,42 | 11,82% | 135.621,00 |
| 08.03.2021 | 7,08 | 7,59 | 6,81 | 7,53 | 13,23% | 124.994,00 |
| 05.03.2021 | 6,89 | 7,20 | 6,02 | 6,65 | -0,30% | 70.311,00 |
| 04.03.2021 | 7,55 | 7,70 | 6,51 | 6,67 | -12,12% | 95.612,00 |
| 03.03.2021 | 7,70 | 8,46 | 7,59 | 7,59 | -0,91% | 116.650,00 |
| 02.03.2021 | 8,95 | 8,95 | 7,58 | 7,66 | -13,35% | 102.268,00 |
| 01.03.2021 | 9,25 | 9,56 | 8,80 | 8,84 | -3,49% | 52.930,00 |
| 26.02.2021 | 10,05 | 10,76 | 9,07 | 9,16 | -8,86% | 171.707,00 |
| 25.02.2021 | 10,05 | 11,62 | 9,30 | 10,05 | -0,20% | 377.343,00 |
| 24.02.2021 | 9,75 | 10,21 | 9,67 | 10,07 | 7,13% | 30.043,00 |
| 23.02.2021 | 9,92 | 9,92 | 9,17 | 9,40 | -9,18% | 92.428,00 |
| 22.02.2021 | 10,49 | 10,56 | 10,18 | 10,35 | 0,98% | 58.510,00 |
| 19.02.2021 | 10,22 | 10,49 | 10,13 | 10,25 | 1,38% | 29.925,00 |
| 18.02.2021 | 10,57 | 10,57 | 9,60 | 10,11 | -4,71% | 121.858,00 |
| 17.02.2021 | 10,62 | 10,73 | 10,25 | 10,61 | -0,09% | 35.192,00 |
| 16.02.2021 | 10,97 | 11,14 | 10,62 | 10,62 | -0,93% | 37.965,00 |
| 12.02.2021 | 10,68 | 11,29 | 10,53 | 10,72 | -1,74% | 68.660,00 |
| 11.02.2021 | 11,13 | 11,77 | 10,84 | 10,91 | -4,63% | 73.052,00 |