Echtzeit-Aktienkurs Medley Capital Corporation
Bid:
Ask:
Aktienkurse zur Medley Capital Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2020 | 24,96 | 24,96 | 24,75 | 24,95 | 0,97% | 504,00 |
| 30.12.2020 | 24,95 | 25,16 | 24,71 | 24,71 | -0,96% | 1.188,00 |
| 29.12.2020 | 24,70 | 24,95 | 24,55 | 24,95 | 0,75% | 263,00 |
| 28.12.2020 | 24,65 | 24,77 | 24,65 | 24,77 | 0,51% | 217,00 |
| 24.12.2020 | 24,64 | 24,64 | 24,64 | 24,64 | -0,28% | 274,00 |
| 23.12.2020 | 24,71 | 24,76 | 24,45 | 24,71 | -0,16% | 5.882,00 |
| 22.12.2020 | 24,54 | 24,77 | 24,54 | 24,75 | 0,65% | 4.693,00 |
| 21.12.2020 | 24,77 | 24,89 | 24,51 | 24,59 | -1,61% | 1.262,00 |
| 18.12.2020 | 24,59 | 24,99 | 24,40 | 24,99 | 1,80% | 6.649,00 |
| 17.12.2020 | 24,51 | 24,55 | 24,46 | 24,55 | 0,04% | 3.494,00 |
| 16.12.2020 | 24,65 | 24,80 | 24,52 | 24,54 | -0,45% | 6.023,00 |
| 15.12.2020 | 24,91 | 24,91 | 24,65 | 24,65 | -1,32% | 5.558,00 |
| 14.12.2020 | 24,78 | 25,02 | 24,78 | 24,98 | -0,44% | 3.924,00 |
| 11.12.2020 | 24,77 | 25,09 | 24,77 | 25,09 | 0,52% | 1.102,00 |
| 10.12.2020 | 25,00 | 25,00 | 24,77 | 24,96 | -0,28% | 859,00 |
| 09.12.2020 | 24,90 | 25,03 | 24,90 | 25,03 | 0,52% | 1.899,00 |
| 08.12.2020 | 24,90 | 24,90 | 24,90 | 24,90 | 0,10% | 2.036,00 |
| 07.12.2020 | 24,86 | 24,90 | 24,86 | 24,88 | 0,10% | 500,00 |
| 04.12.2020 | 24,77 | 24,85 | 24,58 | 24,85 | -0,18% | 2.003,00 |
| 03.12.2020 | 24,60 | 24,90 | 24,60 | 24,90 | 0,59% | 1.972,00 |
| 02.12.2020 | 24,68 | 24,83 | 24,68 | 24,75 | 0,24% | 1.592,00 |
| 01.12.2020 | 24,60 | 24,69 | 24,53 | 24,69 | 0,90% | 3.736,00 |
| 30.11.2020 | 24,09 | 24,57 | 23,91 | 24,47 | 1,16% | 4.979,00 |
| 27.11.2020 | 24,39 | 24,39 | 24,00 | 24,19 | -0,74% | 645,00 |
| 25.11.2020 | 24,58 | 24,58 | 24,20 | 24,37 | -0,12% | 2.289,00 |
| 24.11.2020 | 24,29 | 24,61 | 24,19 | 24,40 | 1,08% | 1.118,00 |
| 23.11.2020 | 24,47 | 24,47 | 24,06 | 24,14 | -1,23% | 4.132,00 |
| 20.11.2020 | 23,50 | 24,88 | 23,50 | 24,44 | 4,00% | 7.362,00 |
| 19.11.2020 | 23,50 | 23,52 | 23,50 | 23,50 | 0,00% | 3.538,00 |
| 18.11.2020 | 23,65 | 23,65 | 23,50 | 23,50 | 0,00% | 666,00 |
| 17.11.2020 | 23,50 | 23,55 | 23,49 | 23,50 | 0,04% | 2.907,00 |
| 16.11.2020 | 23,50 | 23,50 | 23,44 | 23,49 | 0,13% | 9.812,00 |
| 13.11.2020 | 23,56 | 23,56 | 23,45 | 23,46 | -0,13% | 14.749,00 |
| 12.11.2020 | 23,56 | 23,56 | 22,99 | 23,49 | -0,04% | 23.103,00 |
| 11.11.2020 | 23,75 | 23,75 | 23,46 | 23,50 | 0,00% | 1.670,00 |
| 10.11.2020 | 23,37 | 23,75 | 23,20 | 23,50 | 0,13% | 9.550,00 |
| 09.11.2020 | 23,84 | 23,84 | 23,20 | 23,47 | 0,51% | 1.016,00 |
| 06.11.2020 | 23,08 | 23,77 | 22,83 | 23,35 | 1,52% | 2.415,00 |
| 05.11.2020 | 22,98 | 23,02 | 22,62 | 23,00 | -0,82% | 7.097,00 |
| 04.11.2020 | 23,40 | 23,55 | 23,02 | 23,19 | -1,92% | 10.052,00 |
| 03.11.2020 | 23,39 | 23,73 | 23,27 | 23,65 | -1,07% | 17.119,00 |
| 02.11.2020 | 23,90 | 23,90 | 23,90 | 23,90 | -0,41% | 100,00 |
| 30.10.2020 | 24,25 | 24,25 | 24,00 | 24,00 | -2,04% | 11.396,00 |
| 29.10.2020 | 24,09 | 25,00 | 24,09 | 24,50 | 1,79% | 9.104,00 |
| 28.10.2020 | 23,50 | 24,37 | 22,77 | 24,07 | 1,35% | 5.244,00 |
| 27.10.2020 | 24,23 | 24,23 | 23,75 | 23,75 | -2,54% | 2.305,00 |
| 26.10.2020 | 24,59 | 24,59 | 24,37 | 24,37 | 0,08% | 2.732,00 |
| 23.10.2020 | 23,95 | 24,50 | 23,90 | 24,35 | 0,41% | 3.906,00 |
| 22.10.2020 | 24,08 | 24,25 | 23,58 | 24,25 | -0,29% | 6.765,00 |
| 21.10.2020 | 23,20 | 24,65 | 23,05 | 24,32 | 4,65% | 26.858,00 |
| 20.10.2020 | 23,47 | 23,47 | 22,80 | 23,24 | -0,98% | 4.647,00 |
| 19.10.2020 | 23,26 | 23,47 | 22,70 | 23,47 | 1,57% | 4.409,00 |
| 16.10.2020 | 23,20 | 23,20 | 23,11 | 23,11 | -0,40% | 1.449,00 |
| 15.10.2020 | 23,20 | 23,20 | 23,00 | 23,20 | 0,00% | 4.075,00 |
| 14.10.2020 | 23,18 | 23,20 | 23,00 | 23,20 | 0,00% | 2.602,00 |
| 13.10.2020 | 22,80 | 23,35 | 22,78 | 23,20 | -0,77% | 3.019,00 |
| 12.10.2020 | 23,51 | 23,53 | 23,10 | 23,38 | 2,19% | 4.890,00 |
| 09.10.2020 | 22,11 | 23,07 | 21,87 | 22,88 | -0,48% | 2.695,00 |
| 08.10.2020 | 22,25 | 22,99 | 21,91 | 22,99 | 3,00% | 3.151,00 |
| 07.10.2020 | 21,87 | 22,40 | 21,84 | 22,32 | 2,29% | 3.049,00 |
| 06.10.2020 | 22,00 | 22,00 | 21,14 | 21,82 | -1,93% | 29.176,00 |
| 05.10.2020 | 22,63 | 22,63 | 22,10 | 22,25 | -2,57% | 5.820,00 |
| 02.10.2020 | 22,65 | 22,84 | 22,65 | 22,84 | 0,64% | 400,00 |
| 01.10.2020 | 23,00 | 23,00 | 22,52 | 22,69 | -2,49% | 2.829,00 |
| 30.09.2020 | 23,06 | 23,36 | 22,21 | 23,27 | 1,26% | 1.460,00 |
| 29.09.2020 | 22,75 | 22,98 | 22,53 | 22,98 | 0,22% | 717,00 |
| 28.09.2020 | 22,93 | 22,93 | 22,93 | 22,93 | 0,70% | 174,00 |
| 25.09.2020 | 22,65 | 23,00 | 22,30 | 22,77 | -0,78% | 1.206,00 |
| 24.09.2020 | 22,10 | 23,00 | 22,10 | 22,95 | 2,05% | 864,00 |
| 23.09.2020 | 22,44 | 22,49 | 22,12 | 22,49 | 0,63% | 887,00 |
| 22.09.2020 | 22,00 | 22,35 | 22,00 | 22,35 | 1,59% | 2.687,00 |
| 21.09.2020 | 21,85 | 22,35 | 21,85 | 22,00 | -1,12% | 9.565,00 |
| 18.09.2020 | 22,01 | 22,25 | 22,01 | 22,25 | 0,63% | 4.559,00 |
| 17.09.2020 | 22,21 | 22,29 | 21,95 | 22,11 | 0,73% | 1.426,00 |
| 16.09.2020 | 21,86 | 22,35 | 21,86 | 21,95 | -1,44% | 2.115,00 |
| 15.09.2020 | 22,30 | 22,30 | 22,08 | 22,27 | -0,13% | 2.490,00 |
| 14.09.2020 | 22,11 | 22,39 | 21,86 | 22,30 | 0,63% | 1.031,00 |
| 11.09.2020 | 22,34 | 22,34 | 21,51 | 22,16 | -0,31% | 1.760,00 |
| 10.09.2020 | 21,61 | 22,50 | 21,47 | 22,23 | -1,07% | 1.776,00 |
| 09.09.2020 | 21,43 | 22,50 | 21,41 | 22,47 | -0,22% | 2.559,00 |
| 08.09.2020 | 21,65 | 22,52 | 21,50 | 22,52 | 2,36% | 1.300,00 |
| 04.09.2020 | 21,30 | 22,00 | 21,28 | 22,00 | 0,20% | 3.822,00 |
| 03.09.2020 | 22,09 | 22,09 | 21,51 | 21,96 | -0,16% | 725,00 |
| 02.09.2020 | 21,72 | 22,00 | 21,37 | 21,99 | 0,00% | 1.512,00 |
| 01.09.2020 | 21,80 | 21,99 | 21,18 | 21,99 | 1,37% | 4.573,00 |
| 31.08.2020 | 20,81 | 21,80 | 20,51 | 21,69 | 0,89% | 14.656,00 |
| 28.08.2020 | 21,73 | 21,73 | 21,01 | 21,50 | -1,06% | 4.709,00 |
| 27.08.2020 | 21,83 | 21,83 | 20,81 | 21,73 | -0,05% | 872,00 |
| 26.08.2020 | 21,00 | 21,74 | 21,00 | 21,74 | -0,55% | 603,00 |
| 25.08.2020 | 21,79 | 21,97 | 21,79 | 21,86 | 4,14% | 500,00 |
| 24.08.2020 | 20,97 | 20,99 | 20,20 | 20,99 | -0,38% | 3.451,00 |
| 21.08.2020 | 20,34 | 21,07 | 20,14 | 21,07 | 0,38% | 1.650,00 |
| 20.08.2020 | 20,69 | 20,99 | 20,65 | 20,99 | -0,71% | 1.184,00 |
| 19.08.2020 | 21,14 | 21,14 | 21,14 | 21,14 | -0,05% | 214,00 |
| 18.08.2020 | 20,43 | 21,20 | 20,43 | 21,15 | -0,38% | 1.740,00 |
| 17.08.2020 | 21,04 | 21,23 | 20,50 | 21,23 | -0,05% | 2.053,00 |
| 14.08.2020 | 20,12 | 21,24 | 20,11 | 21,24 | 1,89% | 2.788,00 |
| 13.08.2020 | 20,50 | 22,04 | 20,50 | 20,85 | 1,14% | 1.652,00 |
| 12.08.2020 | 21,15 | 21,15 | 20,22 | 20,61 | -2,51% | 1.602,00 |
| 11.08.2020 | 21,22 | 21,22 | 20,70 | 21,14 | 2,17% | 1.041,00 |