2,370€
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,37 | 2,39 | 2,37 | 2,37 | -0,84% | - |
| 20.10.2026 | 2,39 | 2,47 | 2,35 | 2,39 | 0,84% | - |
| 19.10.2026 | 2,27 | 2,53 | 2,21 | 2,37 | -1,66% | - |
| 16.10.2026 | 2,50 | 2,55 | 2,35 | 2,41 | -4,74% | - |
| 15.10.2026 | 2,51 | 2,53 | 2,49 | 2,53 | 2,43% | - |
| 14.10.2026 | 2,53 | 2,56 | 2,33 | 2,47 | -3,14% | - |
| 13.10.2026 | 2,48 | 2,57 | 2,47 | 2,55 | 1,59% | - |
| 12.10.2026 | 2,55 | 2,58 | 2,45 | 2,51 | -2,33% | - |
| 09.10.2026 | 2,59 | 2,64 | 2,53 | 2,57 | -3,75% | 12,00 |
| 08.10.2026 | 2,56 | 2,67 | 2,45 | 2,67 | 3,89% | - |
| 07.10.2026 | 2,58 | 2,62 | 2,49 | 2,57 | -1,53% | - |
| 06.10.2026 | 2,42 | 2,63 | 2,42 | 2,61 | 5,67% | - |
| 05.10.2026 | 2,42 | 2,47 | 2,35 | 2,47 | 0,82% | - |
| 02.10.2026 | 2,34 | 2,49 | 2,34 | 2,45 | 4,26% | - |
| 01.10.2026 | 2,33 | 2,43 | 2,23 | 2,35 | 1,73% | - |
| 30.09.2026 | 2,34 | 2,34 | 2,26 | 2,31 | -0,86% | - |
| 29.09.2026 | 2,37 | 2,39 | 2,27 | 2,33 | -1,69% | - |
| 28.09.2026 | 2,42 | 2,49 | 2,35 | 2,37 | -3,27% | - |
| 25.09.2026 | 2,56 | 2,56 | 2,41 | 2,45 | -4,67% | - |
| 24.09.2026 | 2,65 | 2,70 | 2,49 | 2,57 | -3,38% | - |
| 23.09.2026 | 2,76 | 2,81 | 2,64 | 2,66 | -3,27% | - |
| 22.09.2026 | 2,74 | 2,79 | 2,67 | 2,75 | 1,48% | - |
| 21.09.2026 | 2,66 | 2,81 | 2,63 | 2,71 | 2,26% | - |
| 18.09.2026 | 2,67 | 2,70 | 2,60 | 2,65 | -0,75% | - |
| 17.09.2026 | 2,76 | 2,79 | 2,64 | 2,67 | -2,91% | - |
| 16.09.2026 | 2,78 | 2,81 | 2,69 | 2,75 | -1,43% | - |
| 15.09.2026 | 2,74 | 2,84 | 2,66 | 2,79 | 1,45% | - |
| 14.09.2026 | 2,70 | 2,83 | 2,69 | 2,75 | 1,48% | - |
| 11.09.2026 | 2,68 | 2,79 | 2,63 | 2,71 | 0,74% | - |
| 10.09.2026 | 2,72 | 2,83 | 2,65 | 2,69 | -0,74% | - |
| 09.09.2026 | 2,76 | 2,78 | 2,65 | 2,71 | -2,17% | - |
| 08.09.2026 | 2,82 | 2,85 | 2,68 | 2,77 | -2,46% | 32.982,00 |
| 07.09.2026 | 2,86 | 2,86 | 2,84 | 2,84 | -0,35% | - |
| 04.09.2026 | 2,88 | 2,93 | 2,77 | 2,85 | -1,38% | - |
| 03.09.2026 | 2,82 | 2,96 | 2,77 | 2,89 | 2,12% | - |
| 02.09.2026 | 2,83 | 2,92 | 2,74 | 2,83 | 0,00% | - |
| 01.09.2026 | 2,82 | 2,94 | 2,75 | 2,83 | -1,39% | - |
| 31.08.2026 | 2,82 | 2,89 | 2,72 | 2,87 | 1,41% | - |
| 28.08.2026 | 2,72 | 2,83 | 2,70 | 2,83 | 2,91% | - |
| 27.08.2026 | 2,73 | 2,83 | 2,64 | 2,75 | 0,73% | - |
| 26.08.2026 | 2,86 | 2,86 | 2,67 | 2,73 | -3,53% | - |
| 25.08.2026 | 2,86 | 2,89 | 2,78 | 2,83 | -0,70% | - |
| 24.08.2026 | 2,82 | 2,92 | 2,76 | 2,85 | 1,42% | - |
| 21.08.2026 | 2,84 | 2,87 | 2,77 | 2,81 | -2,09% | - |
| 20.08.2026 | 2,92 | 2,96 | 2,81 | 2,87 | -2,71% | - |
| 19.08.2026 | 2,88 | 2,99 | 2,83 | 2,95 | -30,26% | - |
| 05.05.2026 | 4,17 | 4,29 | 4,11 | 4,23 | 2,17% | - |
| 04.05.2026 | 4,23 | 4,25 | 4,04 | 4,14 | 1,72% | - |
| 30.04.2026 | 3,80 | 4,11 | 3,74 | 4,07 | 6,82% | - |
| 29.04.2026 | 3,96 | 3,98 | 3,79 | 3,81 | -4,03% | - |
| 28.04.2026 | 3,88 | 4,01 | 3,88 | 3,97 | 0,51% | - |
| 27.04.2026 | 4,05 | 4,12 | 3,93 | 3,95 | -2,47% | - |
| 24.04.2026 | 4,18 | 4,21 | 3,99 | 4,05 | -2,88% | 880,00 |
| 23.04.2026 | 4,28 | 4,35 | 4,09 | 4,17 | -3,25% | - |
| 22.04.2026 | 4,16 | 4,35 | 4,14 | 4,31 | 2,38% | - |
| 21.04.2026 | 4,41 | 4,57 | 4,19 | 4,21 | -4,54% | - |
| 20.04.2026 | 4,18 | 4,49 | 4,08 | 4,41 | 4,75% | - |
| 17.04.2026 | 4,04 | 4,31 | 4,04 | 4,21 | 3,44% | - |
| 16.04.2026 | 4,08 | 4,17 | 3,93 | 4,07 | 0,00% | - |
| 15.04.2026 | 3,70 | 4,29 | 3,69 | 4,07 | 9,12% | - |
| 14.04.2026 | 3,67 | 3,79 | 3,61 | 3,73 | 1,63% | - |
| 13.04.2026 | 3,44 | 3,73 | 3,43 | 3,67 | 3,97% | - |
| 10.04.2026 | 3,45 | 3,53 | 3,36 | 3,53 | 2,32% | - |
| 09.04.2026 | 3,41 | 3,45 | 3,31 | 3,45 | 0,58% | - |
| 08.04.2026 | 3,35 | 3,43 | 3,26 | 3,43 | 4,26% | - |
| 07.04.2026 | 3,30 | 3,38 | 3,23 | 3,29 | 3,79% | - |
| 02.04.2026 | 3,05 | 3,19 | 3,05 | 3,17 | 2,59% | - |
| 01.04.2026 | 3,25 | 3,28 | 3,07 | 3,09 | -4,33% | - |
| 31.03.2026 | 3,33 | 3,37 | 3,13 | 3,23 | -3,00% | - |
| 30.03.2026 | 3,26 | 3,38 | 3,21 | 3,33 | 2,46% | - |
| 27.03.2026 | 3,14 | 3,27 | 3,06 | 3,25 | 3,17% | - |
| 26.03.2026 | 3,06 | 3,20 | 3,01 | 3,15 | 2,61% | - |
| 25.03.2026 | 3,01 | 3,13 | 2,98 | 3,07 | 1,99% | - |
| 24.03.2026 | 3,26 | 3,26 | 2,93 | 3,01 | -7,95% | - |
| 23.03.2026 | 2,91 | 3,35 | 2,89 | 3,27 | 11,22% | - |
| 20.03.2026 | 2,83 | 3,09 | 2,79 | 2,94 | 3,89% | - |
| 19.03.2026 | 2,95 | 2,95 | 2,81 | 2,83 | -4,07% | - |
| 18.03.2026 | 3,16 | 3,18 | 2,87 | 2,95 | -6,94% | - |
| 17.03.2026 | 3,36 | 3,40 | 3,11 | 3,17 | -6,49% | - |
| 16.03.2026 | 3,46 | 3,50 | 3,37 | 3,39 | -2,31% | - |
| 13.03.2026 | 3,54 | 3,62 | 3,35 | 3,47 | -2,25% | - |
| 12.03.2026 | 3,65 | 3,89 | 3,51 | 3,55 | -1,66% | - |
| 11.03.2026 | 4,02 | 4,10 | 3,48 | 3,61 | -10,42% | - |
| 10.03.2026 | 3,98 | 4,07 | 3,79 | 4,03 | 1,51% | - |
| 09.03.2026 | 3,99 | 4,21 | 3,67 | 3,97 | 0,51% | 2.268,00 |
| 06.03.2026 | 3,85 | 4,13 | 3,83 | 3,95 | 3,13% | - |
| 05.03.2026 | 3,53 | 3,89 | 3,47 | 3,83 | 8,50% | 2.542,00 |
| 04.03.2026 | 3,33 | 3,71 | 3,25 | 3,53 | 4,75% | 4.952,00 |
| 03.03.2026 | 3,26 | 3,41 | 3,13 | 3,37 | 1,81% | - |
| 02.03.2026 | 3,47 | 3,51 | 3,21 | 3,31 | -5,70% | - |
| 27.02.2026 | 3,13 | 3,53 | 3,00 | 3,51 | 12,14% | - |
| 26.02.2026 | 3,03 | 3,29 | 3,03 | 3,13 | 1,95% | 6.500,00 |
| 25.02.2026 | 2,95 | 3,08 | 2,89 | 3,07 | 4,07% | - |
| 24.02.2026 | 2,94 | 3,06 | 2,92 | 2,95 | 0,68% | - |
| 23.02.2026 | 3,13 | 3,15 | 2,87 | 2,93 | -7,57% | - |
| 20.02.2026 | 3,14 | 3,17 | 3,06 | 3,17 | 1,28% | - |
| 19.02.2026 | 3,03 | 3,13 | 3,02 | 3,13 | 2,62% | - |
| 18.02.2026 | 2,90 | 3,06 | 2,89 | 3,05 | 4,81% | - |
| 17.02.2026 | 2,93 | 2,97 | 2,81 | 2,91 | -0,34% | - |
| 16.02.2026 | 2,92 | 2,94 | 2,92 | 2,92 | -0,34% | - |