2,280$
-1,72%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 2,31 | 2,33 | 2,22 | 2,28 | -1,72% | 242.027,00 |
| 31.10.2024 | 2,31 | 2,39 | 2,27 | 2,32 | 0,43% | 202.984,00 |
| 30.10.2024 | 2,30 | 2,37 | 2,27 | 2,31 | 0,87% | 160.449,00 |
| 29.10.2024 | 2,28 | 2,35 | 2,26 | 2,29 | 0,44% | 140.749,00 |
| 28.10.2024 | 2,17 | 2,31 | 2,17 | 2,28 | 6,05% | 140.938,00 |
| 25.10.2024 | 2,22 | 2,23 | 2,15 | 2,15 | -2,27% | 92.818,00 |
| 24.10.2024 | 2,20 | 2,22 | 2,18 | 2,20 | -0,45% | 91.111,00 |
| 23.10.2024 | 2,23 | 2,26 | 2,18 | 2,21 | -1,78% | 86.322,00 |
| 22.10.2024 | 2,21 | 2,26 | 2,21 | 2,25 | 2,27% | 83.482,00 |
| 21.10.2024 | 2,26 | 2,28 | 2,20 | 2,20 | -2,65% | 112.635,00 |
| 18.10.2024 | 2,32 | 2,35 | 2,26 | 2,26 | -1,31% | 239.141,00 |
| 17.10.2024 | 2,18 | 2,33 | 2,13 | 2,29 | 5,05% | 587.076,00 |
| 16.10.2024 | 2,06 | 2,19 | 2,05 | 2,18 | 4,81% | 257.930,00 |
| 15.10.2024 | 2,12 | 2,13 | 2,07 | 2,08 | -1,42% | 181.101,00 |
| 14.10.2024 | 2,12 | 2,15 | 2,09 | 2,11 | -0,94% | 139.302,00 |
| 11.10.2024 | 2,06 | 2,14 | 2,06 | 2,13 | 3,40% | 118.138,00 |
| 10.10.2024 | 2,09 | 2,09 | 2,04 | 2,06 | -2,83% | 153.577,00 |
| 09.10.2024 | 2,05 | 2,12 | 2,05 | 2,12 | 3,92% | 90.602,00 |
| 08.10.2024 | 2,05 | 2,06 | 2,01 | 2,04 | 0,00% | 482.478,00 |
| 07.10.2024 | 2,09 | 2,09 | 2,02 | 2,04 | -1,92% | 69.187,00 |
| 04.10.2024 | 2,06 | 2,09 | 2,03 | 2,08 | 2,97% | 136.497,00 |
| 03.10.2024 | 2,01 | 2,06 | 1,99 | 2,02 | -0,98% | 197.164,00 |
| 02.10.2024 | 2,07 | 2,09 | 2,02 | 2,04 | -0,97% | 191.230,00 |
| 01.10.2024 | 2,08 | 2,15 | 2,03 | 2,06 | -0,48% | 200.815,00 |
| 30.09.2024 | 2,11 | 2,16 | 2,07 | 2,07 | -2,82% | 208.269,00 |
| 27.09.2024 | 2,10 | 2,18 | 2,10 | 2,13 | 2,40% | 323.939,00 |
| 26.09.2024 | 2,05 | 2,10 | 2,05 | 2,08 | 2,46% | 363.336,00 |
| 25.09.2024 | 2,02 | 2,05 | 1,98 | 2,03 | 1,50% | 198.220,00 |
| 24.09.2024 | 1,96 | 2,06 | 1,96 | 2,00 | 4,17% | 293.483,00 |
| 23.09.2024 | 1,99 | 1,99 | 1,92 | 1,92 | -1,54% | 185.042,00 |
| 20.09.2024 | 2,02 | 2,08 | 1,95 | 1,95 | -4,41% | 492.087,00 |
| 19.09.2024 | 2,08 | 2,08 | 2,02 | 2,04 | 2,51% | 155.500,00 |
| 18.09.2024 | 2,00 | 2,13 | 1,96 | 1,99 | -1,00% | 359.431,00 |
| 17.09.2024 | 1,96 | 2,05 | 1,94 | 2,01 | 3,08% | 294.255,00 |
| 16.09.2024 | 1,95 | 1,96 | 1,89 | 1,95 | -2,50% | 213.039,00 |
| 13.09.2024 | 1,97 | 2,00 | 1,94 | 2,00 | 2,04% | 266.414,00 |
| 12.09.2024 | 1,95 | 2,00 | 1,94 | 1,96 | 0,00% | 154.449,00 |
| 11.09.2024 | 1,90 | 1,97 | 1,88 | 1,96 | 2,08% | 190.399,00 |
| 10.09.2024 | 1,93 | 2,01 | 1,89 | 1,92 | -1,03% | 227.122,00 |
| 09.09.2024 | 1,94 | 2,01 | 1,92 | 1,94 | 0,00% | 209.520,00 |
| 06.09.2024 | 1,96 | 2,00 | 1,89 | 1,94 | -2,02% | 479.254,00 |
| 05.09.2024 | 2,01 | 2,03 | 1,96 | 1,98 | 0,00% | 134.892,00 |
| 04.09.2024 | 1,98 | 2,03 | 1,96 | 1,98 | 0,00% | 161.522,00 |
| 03.09.2024 | 2,05 | 2,07 | 1,97 | 1,98 | -4,81% | 275.356,00 |
| 30.08.2024 | 2,00 | 2,08 | 1,97 | 2,08 | 4,00% | 191.641,00 |
| 29.08.2024 | 2,04 | 2,06 | 2,00 | 2,00 | 0,00% | 250.317,00 |
| 28.08.2024 | 2,04 | 2,04 | 1,96 | 2,00 | -1,96% | 231.225,00 |
| 27.08.2024 | 2,03 | 2,06 | 1,98 | 2,04 | -0,49% | 199.223,00 |
| 26.08.2024 | 2,07 | 2,14 | 2,04 | 2,05 | -0,49% | 473.746,00 |
| 23.08.2024 | 1,96 | 2,09 | 1,96 | 2,06 | 6,19% | 375.675,00 |
| 22.08.2024 | 1,97 | 1,99 | 1,93 | 1,94 | -1,02% | 165.210,00 |
| 21.08.2024 | 1,94 | 1,98 | 1,91 | 1,96 | 2,62% | 196.483,00 |
| 20.08.2024 | 1,97 | 1,97 | 1,91 | 1,91 | -2,55% | 226.816,00 |
| 19.08.2024 | 1,87 | 2,02 | 1,87 | 1,96 | 5,38% | 440.423,00 |
| 16.08.2024 | 1,88 | 1,93 | 1,86 | 1,86 | -1,59% | 479.713,00 |
| 15.08.2024 | 1,79 | 1,91 | 1,79 | 1,89 | 8,62% | 291.289,00 |
| 14.08.2024 | 1,80 | 1,82 | 1,73 | 1,74 | -2,79% | 329.050,00 |
| 13.08.2024 | 1,84 | 1,84 | 1,79 | 1,79 | -1,10% | 487.080,00 |
| 12.08.2024 | 1,88 | 1,89 | 1,77 | 1,81 | -1,63% | 703.547,00 |
| 09.08.2024 | 1,85 | 1,90 | 1,74 | 1,84 | 0,55% | 763.224,00 |
| 08.08.2024 | 1,80 | 1,84 | 1,76 | 1,83 | 0,55% | 722.588,00 |
| 07.08.2024 | 1,96 | 1,97 | 1,82 | 1,82 | -3,70% | 274.828,00 |
| 06.08.2024 | 1,86 | 1,93 | 1,82 | 1,89 | 3,85% | 494.702,00 |
| 05.08.2024 | 1,85 | 1,89 | 1,77 | 1,82 | -5,70% | 436.840,00 |
| 02.08.2024 | 2,05 | 2,07 | 1,93 | 1,93 | -8,53% | 319.829,00 |
| 01.08.2024 | 2,18 | 2,19 | 2,05 | 2,11 | -3,65% | 430.750,00 |
| 31.07.2024 | 2,18 | 2,24 | 2,16 | 2,19 | 0,46% | 376.163,00 |
| 30.07.2024 | 2,16 | 2,20 | 2,12 | 2,18 | 1,87% | 285.979,00 |
| 29.07.2024 | 2,22 | 2,24 | 2,13 | 2,14 | -3,60% | 611.015,00 |
| 26.07.2024 | 2,15 | 2,23 | 2,13 | 2,22 | 5,21% | 410.100,00 |
| 25.07.2024 | 2,08 | 2,21 | 2,07 | 2,11 | 1,93% | 521.688,00 |
| 24.07.2024 | 2,11 | 2,18 | 2,07 | 2,07 | -4,17% | 472.516,00 |
| 23.07.2024 | 2,07 | 2,23 | 2,06 | 2,16 | 3,85% | 572.053,00 |
| 22.07.2024 | 2,05 | 2,10 | 1,98 | 2,08 | 2,46% | 488.344,00 |
| 19.07.2024 | 2,15 | 2,15 | 2,03 | 2,03 | -5,14% | 488.643,00 |
| 18.07.2024 | 2,18 | 2,26 | 2,13 | 2,14 | -3,17% | 268.743,00 |
| 17.07.2024 | 2,15 | 2,24 | 2,14 | 2,21 | 1,38% | 338.478,00 |
| 16.07.2024 | 2,13 | 2,19 | 2,12 | 2,18 | 3,32% | 789.987,00 |
| 15.07.2024 | 2,07 | 2,15 | 2,07 | 2,11 | 1,44% | 357.826,00 |
| 12.07.2024 | 2,04 | 2,09 | 2,03 | 2,08 | 2,46% | 442.511,00 |
| 11.07.2024 | 1,93 | 2,03 | 1,93 | 2,03 | 9,14% | 427.205,00 |
| 10.07.2024 | 1,92 | 1,93 | 1,85 | 1,86 | -1,59% | 301.838,00 |
| 09.07.2024 | 1,93 | 1,96 | 1,89 | 1,89 | -1,56% | 176.867,00 |
| 08.07.2024 | 1,98 | 2,00 | 1,91 | 1,92 | -1,54% | 209.621,00 |
| 05.07.2024 | 1,98 | 1,99 | 1,92 | 1,95 | -1,52% | 526.506,00 |
| 03.07.2024 | 2,05 | 2,05 | 1,98 | 1,98 | -3,41% | 137.421,00 |
| 02.07.2024 | 2,00 | 2,07 | 1,94 | 2,05 | 3,02% | 429.898,00 |
| 01.07.2024 | 2,04 | 2,08 | 1,96 | 1,99 | -1,97% | 443.973,00 |
| 28.06.2024 | 2,00 | 2,10 | 2,00 | 2,03 | 3,57% | 2.787.463,00 |
| 27.06.2024 | 1,98 | 2,05 | 1,95 | 1,96 | 0,00% | 260.660,00 |
| 26.06.2024 | 1,97 | 2,00 | 1,94 | 1,96 | -1,01% | 328.447,00 |
| 25.06.2024 | 1,96 | 2,01 | 1,93 | 1,98 | 0,51% | 151.721,00 |
| 24.06.2024 | 1,95 | 2,00 | 1,89 | 1,97 | 2,60% | 362.703,00 |
| 21.06.2024 | 1,95 | 1,95 | 1,85 | 1,92 | -2,04% | 738.148,00 |
| 20.06.2024 | 2,00 | 2,02 | 1,95 | 1,96 | -2,00% | 358.222,00 |
| 18.06.2024 | 1,95 | 2,01 | 1,92 | 2,00 | 2,56% | 501.052,00 |
| 17.06.2024 | 2,03 | 2,03 | 1,94 | 1,95 | -3,94% | 379.370,00 |
| 14.06.2024 | 2,09 | 2,17 | 1,98 | 2,03 | -3,33% | 685.319,00 |
| 13.06.2024 | 2,21 | 2,21 | 2,07 | 2,10 | -4,55% | 597.533,00 |
| 12.06.2024 | 2,20 | 2,24 | 2,17 | 2,20 | 1,85% | 547.421,00 |