6,000€
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 6,05 | 6,18 | 5,98 | 6,00 | 0,00% | - |
| 08.10.2026 | 6,10 | 6,20 | 5,98 | 6,00 | -1,23% | - |
| 07.10.2026 | 5,90 | 6,20 | 5,88 | 6,08 | 2,10% | - |
| 06.10.2026 | 6,38 | 6,50 | 5,70 | 5,95 | -7,39% | 16,00 |
| 05.10.2026 | 6,58 | 6,73 | 6,30 | 6,43 | -1,53% | 15,00 |
| 02.10.2026 | 6,58 | 6,70 | 6,43 | 6,53 | -0,38% | 2.440,00 |
| 01.10.2026 | 6,48 | 6,73 | 6,35 | 6,55 | 1,55% | 4.144,00 |
| 30.09.2026 | 6,45 | 6,63 | 6,40 | 6,45 | 0,00% | 885,00 |
| 29.09.2026 | 6,43 | 6,53 | 6,33 | 6,45 | 0,00% | - |
| 28.09.2026 | 6,60 | 6,63 | 6,38 | 6,45 | -0,77% | - |
| 25.09.2026 | 6,88 | 6,93 | 6,45 | 6,50 | -6,14% | - |
| 24.09.2026 | 6,90 | 7,00 | 6,68 | 6,93 | 0,00% | - |
| 23.09.2026 | 7,08 | 7,13 | 6,83 | 6,93 | -2,12% | - |
| 22.09.2026 | 7,00 | 7,15 | 6,88 | 7,08 | 1,80% | - |
| 21.09.2026 | 6,80 | 7,08 | 6,80 | 6,95 | 2,96% | - |
| 18.09.2026 | 6,80 | 6,88 | 6,65 | 6,75 | -0,37% | - |
| 17.09.2026 | 6,88 | 7,30 | 6,75 | 6,78 | -1,45% | - |
| 16.09.2026 | 7,15 | 7,18 | 6,83 | 6,88 | -2,14% | - |
| 15.09.2026 | 7,30 | 7,40 | 6,98 | 7,03 | -3,10% | - |
| 14.09.2026 | 7,50 | 7,58 | 7,18 | 7,25 | -2,68% | - |
| 11.09.2026 | 7,45 | 7,70 | 7,38 | 7,45 | 0,68% | - |
| 10.09.2026 | 7,20 | 7,48 | 7,10 | 7,40 | 2,78% | - |
| 09.09.2026 | 7,15 | 7,35 | 7,05 | 7,20 | 1,05% | - |
| 08.09.2026 | 7,28 | 7,28 | 7,00 | 7,13 | -1,72% | - |
| 07.09.2026 | 7,28 | 7,28 | 7,25 | 7,25 | -0,34% | - |
| 04.09.2026 | 7,25 | 7,40 | 7,13 | 7,28 | 0,34% | - |
| 03.09.2026 | 7,30 | 7,45 | 7,18 | 7,25 | -0,34% | - |
| 02.09.2026 | 6,93 | 7,40 | 6,88 | 7,28 | 4,30% | - |
| 01.09.2026 | 6,85 | 7,15 | 6,73 | 6,98 | 1,45% | - |
| 31.08.2026 | 7,00 | 7,10 | 6,75 | 6,88 | -1,79% | 19.920,00 |
| 28.08.2026 | 6,98 | 7,10 | 6,88 | 7,00 | -0,71% | - |
| 27.08.2026 | 6,95 | 7,08 | 6,85 | 7,05 | 1,81% | - |
| 26.08.2026 | 6,95 | 7,08 | 6,83 | 6,93 | -1,42% | 154,00 |
| 25.08.2026 | 6,95 | 7,20 | 6,83 | 7,03 | 1,08% | - |
| 24.08.2026 | 6,95 | 7,10 | 6,85 | 6,95 | 1,09% | - |
| 21.08.2026 | 6,95 | 7,15 | 6,75 | 6,88 | -0,72% | - |
| 20.08.2026 | 7,20 | 7,25 | 6,88 | 6,93 | -4,15% | - |
| 19.08.2026 | 7,25 | 7,45 | 7,18 | 7,23 | 93,70% | - |
| 05.05.2026 | 3,18 | 3,73 | 3,18 | 3,73 | 14,07% | - |
| 04.05.2026 | 3,27 | 3,46 | 3,22 | 3,27 | 1,55% | - |
| 30.04.2026 | 3,20 | 3,27 | 3,18 | 3,22 | 0,00% | - |
| 29.04.2026 | 3,27 | 3,36 | 3,17 | 3,22 | -2,13% | - |
| 28.04.2026 | 3,30 | 3,42 | 3,25 | 3,29 | 0,61% | 33.800,00 |
| 27.04.2026 | 3,12 | 3,36 | 3,12 | 3,27 | 2,83% | - |
| 24.04.2026 | 3,12 | 3,21 | 3,05 | 3,18 | 1,92% | - |
| 23.04.2026 | 3,05 | 3,12 | 3,05 | 3,12 | 1,63% | - |
| 22.04.2026 | 2,96 | 3,09 | 2,96 | 3,07 | 1,99% | - |
| 21.04.2026 | 3,02 | 3,09 | 2,97 | 3,01 | -0,33% | - |
| 20.04.2026 | 2,94 | 3,05 | 2,94 | 3,02 | 1,00% | - |
| 17.04.2026 | 3,00 | 3,11 | 2,97 | 2,99 | -0,66% | - |
| 16.04.2026 | 2,91 | 3,02 | 2,88 | 3,01 | 2,73% | - |
| 15.04.2026 | 2,82 | 2,96 | 2,82 | 2,93 | 1,38% | - |
| 14.04.2026 | 2,76 | 2,91 | 2,76 | 2,89 | 5,09% | - |
| 13.04.2026 | 2,75 | 2,85 | 2,70 | 2,75 | 0,73% | - |
| 10.04.2026 | 2,75 | 2,76 | 2,69 | 2,73 | -0,73% | - |
| 09.04.2026 | 2,72 | 2,75 | 2,65 | 2,75 | 1,10% | - |
| 08.04.2026 | 2,72 | 2,81 | 2,69 | 2,72 | -0,37% | 3.630,00 |
| 07.04.2026 | 2,63 | 2,73 | 2,59 | 2,73 | 4,60% | - |
| 02.04.2026 | 2,57 | 2,65 | 2,54 | 2,61 | 1,56% | - |
| 01.04.2026 | 2,58 | 2,69 | 2,54 | 2,57 | 0,39% | - |
| 31.03.2026 | 2,61 | 2,74 | 2,53 | 2,56 | -1,92% | - |
| 30.03.2026 | 2,69 | 2,71 | 2,59 | 2,61 | -1,51% | - |
| 27.03.2026 | 2,66 | 2,66 | 2,59 | 2,65 | -0,38% | - |
| 26.03.2026 | 2,68 | 2,70 | 2,62 | 2,66 | 0,00% | - |
| 25.03.2026 | 2,70 | 2,78 | 2,65 | 2,66 | -1,85% | - |
| 24.03.2026 | 2,68 | 2,75 | 2,66 | 2,71 | 1,12% | - |
| 23.03.2026 | 2,59 | 2,73 | 2,58 | 2,68 | 2,68% | - |
| 20.03.2026 | 2,65 | 2,70 | 2,58 | 2,61 | -1,51% | - |
| 19.03.2026 | 2,70 | 2,70 | 2,59 | 2,65 | -0,38% | - |
| 18.03.2026 | 2,78 | 2,78 | 2,63 | 2,66 | -2,92% | - |
| 17.03.2026 | 2,55 | 2,86 | 2,55 | 2,74 | 3,01% | - |
| 16.03.2026 | 2,64 | 2,72 | 2,60 | 2,66 | 1,53% | 54.000,00 |
| 13.03.2026 | 2,76 | 2,82 | 2,60 | 2,62 | -4,38% | - |
| 12.03.2026 | 2,58 | 2,91 | 2,53 | 2,74 | 7,87% | - |
| 11.03.2026 | 2,56 | 2,64 | 2,49 | 2,54 | 0,00% | - |
| 10.03.2026 | 2,74 | 2,80 | 2,52 | 2,54 | -7,30% | - |
| 09.03.2026 | 2,99 | 2,99 | 2,67 | 2,74 | -7,74% | 20.000,00 |
| 06.03.2026 | 2,93 | 3,16 | 2,80 | 2,97 | 1,71% | 56.249,00 |
| 05.03.2026 | 2,62 | 2,95 | 2,57 | 2,92 | 9,77% | 787,00 |
| 04.03.2026 | 2,60 | 2,70 | 2,59 | 2,66 | 1,92% | - |
| 03.03.2026 | 2,66 | 2,68 | 2,53 | 2,61 | -2,25% | - |
| 02.03.2026 | 2,64 | 2,67 | 2,59 | 2,67 | 1,14% | - |
| 27.02.2026 | 2,71 | 2,71 | 2,59 | 2,64 | -2,58% | - |
| 26.02.2026 | 2,58 | 2,71 | 2,56 | 2,71 | 5,86% | 4.810,00 |
| 25.02.2026 | 2,54 | 2,58 | 2,49 | 2,56 | 0,39% | - |
| 24.02.2026 | 2,51 | 2,55 | 2,49 | 2,55 | 1,19% | - |
| 23.02.2026 | 2,51 | 2,54 | 2,46 | 2,52 | 0,00% | - |
| 20.02.2026 | 2,51 | 2,54 | 2,45 | 2,52 | 1,20% | - |
| 19.02.2026 | 2,40 | 2,52 | 2,40 | 2,49 | 0,81% | - |
| 18.02.2026 | 2,43 | 2,49 | 2,42 | 2,47 | 2,07% | - |
| 17.02.2026 | 2,42 | 2,49 | 2,41 | 2,42 | -2,02% | 3.250,00 |
| 16.02.2026 | 2,40 | 2,48 | 2,40 | 2,47 | 0,00% | - |
| 13.02.2026 | 2,45 | 2,49 | 2,44 | 2,47 | 0,82% | - |
| 12.02.2026 | 2,57 | 2,61 | 2,44 | 2,45 | -4,30% | - |
| 11.02.2026 | 2,59 | 2,63 | 2,55 | 2,56 | -1,54% | - |
| 10.02.2026 | 2,56 | 2,63 | 2,54 | 2,60 | 1,56% | - |
| 09.02.2026 | 2,48 | 2,60 | 2,44 | 2,56 | 2,81% | - |
| 06.02.2026 | 2,40 | 2,54 | 2,40 | 2,49 | 0,81% | - |
| 05.02.2026 | 2,54 | 2,54 | 2,45 | 2,47 | -1,98% | - |
| 04.02.2026 | 2,52 | 2,59 | 2,50 | 2,52 | -1,95% | - |