0,934$
-0,11%
Echtzeit-Aktienkurs iHeartMedia
Bid:
Ask:
Aktienkurse zur iHeartMedia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 0,96 | 1,06 | 0,90 | 0,93 | -0,92% | 3.452.088,00 |
| 30.05.2024 | 0,94 | 1,01 | 0,92 | 0,93 | -2,21% | 891.897,00 |
| 29.05.2024 | 0,85 | 0,97 | 0,85 | 0,96 | 11,28% | 2.293.938,00 |
| 28.05.2024 | 0,85 | 0,95 | 0,81 | 0,86 | -1,29% | 2.030.039,00 |
| 24.05.2024 | 0,91 | 0,94 | 0,82 | 0,87 | -3,97% | 3.161.773,00 |
| 23.05.2024 | 1,02 | 1,02 | 0,89 | 0,91 | -9,15% | 3.032.713,00 |
| 22.05.2024 | 1,09 | 1,09 | 0,98 | 1,00 | -6,79% | 1.677.052,00 |
| 21.05.2024 | 1,12 | 1,16 | 1,07 | 1,07 | -6,96% | 895.181,00 |
| 20.05.2024 | 1,23 | 1,23 | 1,10 | 1,15 | -4,96% | 1.897.738,00 |
| 17.05.2024 | 1,28 | 1,34 | 1,20 | 1,21 | -6,20% | 973.896,00 |
| 16.05.2024 | 1,23 | 1,29 | 1,20 | 1,29 | 4,03% | 1.341.967,00 |
| 15.05.2024 | 1,26 | 1,29 | 1,13 | 1,24 | -1,59% | 1.982.147,00 |
| 14.05.2024 | 1,29 | 1,37 | 1,15 | 1,26 | 1,61% | 1.990.488,00 |
| 13.05.2024 | 1,36 | 1,36 | 1,17 | 1,24 | -4,62% | 2.201.507,00 |
| 10.05.2024 | 1,46 | 1,46 | 1,29 | 1,30 | -5,11% | 1.512.326,00 |
| 09.05.2024 | 1,82 | 1,82 | 1,36 | 1,37 | -36,57% | 4.112.789,00 |
| 08.05.2024 | 2,24 | 2,24 | 2,13 | 2,16 | -5,05% | 668.263,00 |
| 07.05.2024 | 2,35 | 2,43 | 2,26 | 2,28 | -3,40% | 348.455,00 |
| 06.05.2024 | 2,27 | 2,38 | 2,26 | 2,36 | 4,67% | 587.424,00 |
| 03.05.2024 | 2,27 | 2,34 | 2,24 | 2,25 | 0,90% | 289.434,00 |
| 02.05.2024 | 2,19 | 2,24 | 2,11 | 2,23 | 4,21% | 792.812,00 |
| 01.05.2024 | 2,08 | 2,22 | 2,08 | 2,14 | 1,90% | 501.234,00 |
| 30.04.2024 | 2,14 | 2,14 | 2,07 | 2,10 | -3,23% | 719.266,00 |
| 29.04.2024 | 2,16 | 2,22 | 2,15 | 2,17 | 1,40% | 423.683,00 |
| 26.04.2024 | 2,10 | 2,18 | 2,06 | 2,14 | 1,90% | 606.886,00 |
| 25.04.2024 | 2,06 | 2,14 | 2,05 | 2,10 | -0,47% | 594.262,00 |
| 24.04.2024 | 2,12 | 2,19 | 2,08 | 2,11 | -0,47% | 542.050,00 |
| 23.04.2024 | 1,96 | 2,15 | 1,94 | 2,12 | 9,00% | 476.951,00 |
| 22.04.2024 | 1,90 | 1,95 | 1,86 | 1,95 | 2,37% | 497.934,00 |
| 19.04.2024 | 1,91 | 1,94 | 1,84 | 1,90 | -1,55% | 948.321,00 |
| 18.04.2024 | 1,94 | 1,96 | 1,87 | 1,93 | -1,03% | 638.481,00 |
| 17.04.2024 | 2,05 | 2,17 | 1,94 | 1,95 | -3,70% | 490.811,00 |
| 16.04.2024 | 2,11 | 2,11 | 2,00 | 2,03 | -4,30% | 444.007,00 |
| 15.04.2024 | 2,16 | 2,18 | 2,08 | 2,12 | -2,94% | 346.328,00 |
| 12.04.2024 | 2,25 | 2,26 | 2,17 | 2,18 | -3,54% | 501.167,00 |
| 11.04.2024 | 2,18 | 2,27 | 2,13 | 2,26 | 4,15% | 280.257,00 |
| 10.04.2024 | 2,17 | 2,31 | 2,13 | 2,17 | -7,26% | 615.303,00 |
| 09.04.2024 | 2,27 | 2,35 | 2,23 | 2,34 | 4,46% | 438.665,00 |
| 08.04.2024 | 2,07 | 2,28 | 2,07 | 2,24 | 9,27% | 872.026,00 |
| 05.04.2024 | 2,13 | 2,13 | 1,97 | 2,05 | -3,76% | 642.136,00 |
| 04.04.2024 | 2,12 | 2,21 | 2,11 | 2,13 | 1,91% | 853.405,00 |
| 03.04.2024 | 1,97 | 2,10 | 1,97 | 2,09 | 4,76% | 647.169,00 |
| 02.04.2024 | 2,08 | 2,08 | 1,97 | 2,00 | -5,90% | 474.923,00 |
| 01.04.2024 | 2,10 | 2,13 | 2,03 | 2,12 | 1,44% | 565.180,00 |
| 28.03.2024 | 2,13 | 2,16 | 2,08 | 2,09 | -2,34% | 562.057,00 |
| 27.03.2024 | 1,94 | 2,16 | 1,94 | 2,14 | 10,88% | 834.940,00 |
| 26.03.2024 | 1,88 | 1,96 | 1,87 | 1,93 | 3,21% | 500.075,00 |
| 25.03.2024 | 1,91 | 1,95 | 1,87 | 1,87 | -2,09% | 773.443,00 |
| 22.03.2024 | 2,02 | 2,10 | 1,90 | 1,91 | -4,74% | 888.519,00 |
| 21.03.2024 | 2,05 | 2,15 | 1,99 | 2,01 | -0,50% | 859.064,00 |
| 20.03.2024 | 1,89 | 2,07 | 1,85 | 2,02 | 6,61% | 598.086,00 |
| 19.03.2024 | 1,89 | 1,92 | 1,84 | 1,89 | 0,80% | 698.491,00 |
| 18.03.2024 | 2,05 | 2,05 | 1,85 | 1,88 | -9,42% | 1.190.321,00 |
| 15.03.2024 | 2,10 | 2,20 | 2,05 | 2,07 | -2,36% | 1.396.991,00 |
| 14.03.2024 | 2,13 | 2,23 | 2,12 | 2,12 | -2,75% | 635.142,00 |
| 13.03.2024 | 2,19 | 2,28 | 2,11 | 2,18 | -1,13% | 623.681,00 |
| 12.03.2024 | 2,21 | 2,22 | 2,13 | 2,21 | 0,68% | 502.840,00 |
| 11.03.2024 | 2,27 | 2,38 | 2,18 | 2,19 | -4,78% | 701.209,00 |
| 08.03.2024 | 2,21 | 2,33 | 2,16 | 2,30 | 6,48% | 863.020,00 |
| 07.03.2024 | 2,02 | 2,19 | 2,01 | 2,16 | 7,46% | 732.487,00 |
| 06.03.2024 | 1,95 | 2,05 | 1,87 | 2,01 | 4,15% | 785.192,00 |
| 05.03.2024 | 2,14 | 2,14 | 1,92 | 1,93 | -9,81% | 1.475.556,00 |
| 04.03.2024 | 2,37 | 2,37 | 2,05 | 2,14 | -5,31% | 1.551.922,00 |
| 01.03.2024 | 2,76 | 2,80 | 2,20 | 2,26 | -18,41% | 2.240.187,00 |
| 29.02.2024 | 2,40 | 3,04 | 2,36 | 2,77 | 22,03% | 3.981.122,00 |
| 28.02.2024 | 2,31 | 2,34 | 2,11 | 2,27 | -1,94% | 1.329.286,00 |
| 27.02.2024 | 2,38 | 2,41 | 2,29 | 2,32 | -1,07% | 728.658,00 |
| 26.02.2024 | 2,26 | 2,36 | 2,24 | 2,34 | 0,86% | 571.586,00 |
| 23.02.2024 | 2,37 | 2,38 | 2,20 | 2,32 | -2,11% | 593.939,00 |
| 22.02.2024 | 2,38 | 2,41 | 2,29 | 2,37 | 1,28% | 621.713,00 |
| 21.02.2024 | 2,55 | 2,57 | 2,32 | 2,34 | -9,65% | 489.648,00 |
| 20.02.2024 | 2,63 | 2,64 | 2,55 | 2,59 | -2,26% | 374.346,00 |
| 16.02.2024 | 2,66 | 2,74 | 2,56 | 2,65 | -1,12% | 670.394,00 |
| 15.02.2024 | 2,59 | 2,70 | 2,47 | 2,68 | 6,35% | 665.326,00 |
| 14.02.2024 | 2,74 | 2,74 | 2,49 | 2,52 | -4,91% | 740.102,00 |
| 13.02.2024 | 2,59 | 2,77 | 2,56 | 2,65 | -6,69% | 970.163,00 |
| 12.02.2024 | 2,79 | 2,96 | 2,75 | 2,84 | 1,79% | 668.417,00 |
| 09.02.2024 | 2,45 | 2,80 | 2,43 | 2,79 | 13,41% | 1.272.195,00 |
| 08.02.2024 | 2,38 | 2,47 | 2,31 | 2,46 | 2,07% | 664.751,00 |
| 07.02.2024 | 2,65 | 2,65 | 2,31 | 2,41 | -9,40% | 1.144.858,00 |
| 06.02.2024 | 2,67 | 2,76 | 2,63 | 2,66 | -1,85% | 372.980,00 |
| 05.02.2024 | 2,80 | 2,82 | 2,70 | 2,71 | -6,87% | 425.555,00 |
| 02.02.2024 | 2,83 | 2,95 | 2,73 | 2,91 | 2,11% | 753.187,00 |
| 01.02.2024 | 2,76 | 2,94 | 2,72 | 2,85 | 5,17% | 583.807,00 |
| 31.01.2024 | 2,84 | 2,97 | 2,71 | 2,71 | -5,90% | 616.435,00 |
| 30.01.2024 | 2,81 | 2,92 | 2,74 | 2,88 | 1,59% | 559.766,00 |
| 29.01.2024 | 2,81 | 2,90 | 2,61 | 2,84 | -0,53% | 640.847,00 |
| 26.01.2024 | 2,71 | 2,91 | 2,64 | 2,85 | 7,55% | 1.308.469,00 |
| 25.01.2024 | 2,61 | 2,78 | 2,60 | 2,65 | 4,74% | 850.657,00 |
| 24.01.2024 | 2,56 | 2,65 | 2,48 | 2,53 | 1,20% | 372.032,00 |
| 23.01.2024 | 2,35 | 2,54 | 2,35 | 2,50 | 7,76% | 772.133,00 |
| 22.01.2024 | 2,26 | 2,34 | 2,23 | 2,32 | 3,11% | 721.098,00 |
| 19.01.2024 | 2,31 | 2,31 | 2,17 | 2,25 | -2,17% | 1.261.273,00 |
| 18.01.2024 | 2,35 | 2,35 | 2,24 | 2,30 | -1,08% | 705.685,00 |
| 17.01.2024 | 2,25 | 2,36 | 2,18 | 2,33 | 1,31% | 806.441,00 |
| 16.01.2024 | 2,24 | 2,32 | 2,15 | 2,30 | 0,66% | 900.890,00 |
| 12.01.2024 | 2,10 | 2,37 | 2,10 | 2,28 | 5,57% | 1.268.389,00 |
| 11.01.2024 | 2,15 | 2,18 | 2,04 | 2,16 | -0,01% | 1.163.992,00 |
| 10.01.2024 | 1,95 | 2,17 | 1,90 | 2,16 | 10,20% | 1.411.983,00 |
| 09.01.2024 | 2,21 | 2,21 | 1,90 | 1,96 | -12,50% | 1.626.588,00 |