Medalist Diversified, Inc. MDRR
NASDAQ · Vereinigte Staaten · Finanzen
$10,13-0,15 (-1,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,13 | -1,47 % | $10,13 | $10,13 | $10,13 | 531 |
| 2026-10-01 | $10,28 | +2,79 % | $10,28 | $10,28 | $10,28 | 800 |
| 2026-09-30 | $10,00 | -9,09 % | $10,85 | $10,99 | $9,55 | 6,40K |
| 2026-09-29 | $11,00 | -0,15 % | $11,00 | $11,00 | $11,00 | 800 |
| 2026-09-28 | $11,02 | -7,11 % | $11,02 | $11,02 | $11,02 | 300 |
| 2026-09-25 | $11,86 | 0,00 % | $11,86 | $11,86 | $11,86 | 0 |
| 2026-09-24 | $11,86 | 0,00 % | $11,86 | $11,86 | $11,86 | 0 |
| 2026-09-23 | $11,86 | +11,15 % | $11,01 | $11,98 | $11,01 | 2,20K |
| 2026-09-22 | $10,67 | -5,83 % | $11,14 | $11,14 | $10,67 | 1,60K |
| 2026-09-21 | $11,33 | 0,00 % | $11,33 | $11,33 | $11,33 | 0 |
| 2026-09-18 | $11,33 | -3,25 % | $11,62 | $11,68 | $11,33 | 5,80K |
| 2026-09-17 | $11,71 | +0,77 % | $12,10 | $12,69 | $11,62 | 44,00K |
| 2026-09-16 | $11,62 | 0,00 % | $11,62 | $11,62 | $11,62 | 0 |
| 2026-09-15 | $11,62 | 0,00 % | $11,62 | $11,62 | $11,62 | 0 |
| 2026-09-14 | $11,62 | -3,10 % | $11,68 | $12,48 | $11,35 | 10,80K |
| 2026-09-11 | $11,99 | 0,00 % | $11,99 | $11,99 | $11,99 | 0 |
| 2026-09-10 | $11,99 | -7,80 % | $11,99 | $11,99 | $11,99 | 500 |
| 2026-09-09 | $13,01 | +6,61 % | $13,01 | $13,01 | $13,01 | 600 |
| 2026-09-08 | $12,20 | +0,83 % | $12,19 | $12,70 | $11,60 | 27,50K |
| 2026-09-04 | $12,10 | 0,00 % | $12,10 | $12,10 | $12,10 | 200 |
| 2026-09-03 | $12,10 | -0,82 % | $12,10 | $12,10 | $12,10 | 400 |
| 2026-09-02 | $12,20 | 0,00 % | $12,20 | $12,20 | $12,20 | 0 |
| 2026-09-01 | $12,20 | +0,78 % | $12,10 | $12,20 | $12,02 | 1,40K |
| 2026-08-31 | $12,10 | +0,87 % | $12,20 | $12,20 | $12,00 | 800 |
| 2026-08-28 | $12,00 | 0,00 % | $12,00 | $12,00 | $12,00 | 0 |
| 2026-08-27 | $12,00 | -1,56 % | $12,00 | $12,00 | $12,00 | 500 |
| 2026-08-26 | $12,19 | +7,40 % | $11,58 | $12,19 | $11,58 | 700 |
| 2026-08-25 | $11,35 | 0,00 % | $11,35 | $11,35 | $11,35 | 0 |
| 2026-08-24 | $11,35 | 0,00 % | $11,35 | $11,35 | $11,35 | 0 |
| 2026-08-21 | $11,35 | 0,00 % | $11,35 | $11,35 | $11,35 | 0 |
| 2026-08-20 | $11,35 | 0,00 % | $11,35 | $11,35 | $11,35 | 0 |
| 2026-08-19 | $11,35 | 0,00 % | $11,35 | $11,35 | $11,35 | 0 |
| 2026-08-18 | $11,35 | -3,32 % | $11,35 | $11,35 | $11,35 | 300 |
| 2026-08-17 | $11,74 | +2,47 % | $11,19 | $11,74 | $11,19 | 3,10K |
| 2026-08-14 | $11,46 | 0,00 % | $11,46 | $11,46 | $11,46 | 0 |
| 2026-08-13 | $11,46 | -5,86 % | $11,46 | $11,46 | $11,46 | 200 |
| 2026-08-12 | $12,17 | 0,00 % | $12,17 | $12,17 | $12,17 | 0 |
| 2026-08-11 | $12,17 | 0,00 % | $12,17 | $12,17 | $12,17 | 0 |
| 2026-08-10 | $12,17 | 0,00 % | $12,17 | $12,17 | $12,17 | 0 |
| 2026-08-07 | $12,17 | 0,00 % | $12,17 | $12,17 | $12,17 | 0 |
| 2026-08-06 | $12,17 | 0,00 % | $12,17 | $12,17 | $12,17 | 0 |
| 2026-08-05 | $12,17 | +6,94 % | $11,60 | $12,66 | $11,50 | 111,80K |
| 2026-08-04 | $11,38 | -3,03 % | $11,40 | $11,40 | $11,38 | 1,10K |
| 2026-08-03 | $11,73 | +2,94 % | $11,47 | $11,73 | $11,40 | 1,60K |
| 2026-07-31 | $11,40 | +0,26 % | $11,45 | $11,45 | $11,40 | 1,20K |
| 2026-07-30 | $11,37 | -2,95 % | $11,41 | $11,41 | $11,35 | 1,90K |
| 2026-07-29 | $11,72 | +3,68 % | $11,72 | $11,72 | $11,72 | 1,90K |
| 2026-07-28 | $11,30 | 0,00 % | $11,30 | $11,30 | $11,30 | 0 |
| 2026-07-27 | $11,30 | +1,44 % | $11,30 | $11,30 | $11,30 | 300 |
| 2026-07-24 | $11,14 | -1,50 % | $11,14 | $11,22 | $11,14 | 1,70K |
| 2026-07-23 | $11,31 | -3,17 % | $11,31 | $11,31 | $11,31 | 900 |
| 2026-07-22 | $11,68 | +0,65 % | $11,68 | $11,68 | $11,68 | 1,30K |
| 2026-07-21 | $11,60 | 0,00 % | $11,21 | $11,60 | $11,21 | 1,10K |
| 2026-07-20 | $11,60 | 0,00 % | $12,00 | $12,00 | $11,60 | 2,40K |
| 2026-07-17 | $11,60 | 0,00 % | $11,60 | $11,60 | $11,60 | 0 |
| 2026-07-16 | $11,60 | -3,29 % | $12,00 | $12,00 | $11,60 | 1,00K |
| 2026-07-15 | $12,00 | +7,05 % | $11,95 | $12,00 | $11,95 | 2,40K |
| 2026-07-14 | $11,21 | 0,00 % | $11,21 | $11,21 | $11,21 | 0 |
| 2026-07-13 | $11,21 | 0,00 % | $11,21 | $11,21 | $11,21 | 0 |
| 2026-07-10 | $11,21 | 0,00 % | $11,21 | $11,21 | $11,21 | 0 |
| 2026-07-09 | $11,21 | -0,18 % | $11,25 | $11,25 | $11,21 | 1,30K |
| 2026-07-08 | $11,23 | 0,00 % | $11,23 | $11,23 | $11,23 | 0 |
| 2026-07-07 | $11,23 | 0,00 % | $11,23 | $11,23 | $11,23 | 0 |
| 2026-07-06 | $11,23 | -2,52 % | $11,23 | $11,23 | $11,23 | 800 |
| 2026-07-02 | $11,52 | 0,00 % | $11,52 | $11,52 | $11,52 | 600 |
| 2026-07-01 | $11,52 | -1,12 % | $11,51 | $11,64 | $11,50 | 6,30K |
| 2026-06-30 | $11,65 | +3,83 % | $11,50 | $12,34 | $11,21 | 21,10K |
| 2026-06-29 | $11,22 | 0,00 % | $11,22 | $11,22 | $11,22 | 0 |
| 2026-06-26 | $11,22 | -1,15 % | $11,21 | $11,22 | $11,21 | 1,20K |
| 2026-06-25 | $11,35 | 0,00 % | $11,35 | $11,35 | $11,35 | 0 |
| 2026-06-24 | $11,35 | +1,70 % | $11,35 | $11,35 | $11,35 | 900 |
| 2026-06-23 | $11,16 | 0,00 % | $11,16 | $11,16 | $11,16 | 0 |
| 2026-06-22 | $11,16 | -4,62 % | $11,16 | $11,16 | $11,16 | 5,20K |
| 2026-06-18 | $11,70 | +3,91 % | $11,30 | $11,70 | $11,30 | 10,90K |
| 2026-06-17 | $11,26 | +2,18 % | $11,26 | $11,26 | $11,26 | 1,70K |
| 2026-06-16 | $11,02 | +1,10 % | $10,65 | $11,13 | $10,65 | 4,80K |
| 2026-06-15 | $10,90 | -4,05 % | $11,36 | $11,36 | $10,90 | 2,00K |
| 2026-06-12 | $11,36 | +0,09 % | $11,88 | $11,88 | $11,36 | 19,20K |
| 2026-06-11 | $11,35 | 0,00 % | $12,51 | $12,51 | $11,35 | 3,70K |
| 2026-06-10 | $11,35 | 0,00 % | $11,35 | $11,35 | $11,35 | 0 |
| 2026-06-09 | $11,35 | -2,99 % | $11,35 | $11,35 | $11,35 | 300 |
| 2026-06-08 | $11,70 | -0,85 % | $11,74 | $11,74 | $11,50 | 2,30K |
| 2026-06-05 | $11,80 | +2,99 % | $11,80 | $11,80 | $11,80 | 200 |
| 2026-06-04 | $11,46 | +4,53 % | $11,67 | $11,67 | $11,46 | 1,20K |
| 2026-06-03 | $10,96 | -8,67 % | $10,96 | $10,96 | $10,96 | 500 |
| 2026-06-02 | $12,00 | -0,66 % | $11,23 | $12,00 | $11,23 | 1,80K |
| 2026-06-01 | $12,08 | +10,83 % | $11,73 | $12,08 | $11,73 | 2,50K |
| 2026-05-29 | $10,90 | -5,63 % | $11,05 | $11,05 | $10,90 | 2,10K |
| 2026-05-28 | $11,55 | +2,53 % | $11,53 | $11,60 | $11,32 | 3,70K |
| 2026-05-27 | $11,27 | +2,41 % | $11,01 | $11,51 | $11,01 | 5,80K |