1,990$
-1,00%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2024 | 2,14 | 2,17 | 2,14 | 2,16 | -0,46% | 217.141,00 |
| 10.06.2024 | 2,09 | 2,19 | 2,07 | 2,17 | 3,83% | 310.829,00 |
| 07.06.2024 | 2,02 | 2,10 | 2,02 | 2,09 | 2,45% | 673.118,00 |
| 06.06.2024 | 2,06 | 2,08 | 2,01 | 2,04 | -1,92% | 238.002,00 |
| 05.06.2024 | 2,06 | 2,09 | 2,03 | 2,08 | 1,46% | 208.594,00 |
| 04.06.2024 | 2,11 | 2,12 | 2,03 | 2,05 | -3,76% | 325.768,00 |
| 03.06.2024 | 2,20 | 2,20 | 2,11 | 2,13 | -1,39% | 293.632,00 |
| 31.05.2024 | 2,16 | 2,23 | 2,12 | 2,16 | -0,92% | 1.384.491,00 |
| 30.05.2024 | 2,14 | 2,24 | 2,14 | 2,18 | 2,35% | 549.578,00 |
| 29.05.2024 | 2,14 | 2,18 | 2,12 | 2,13 | -0,93% | 287.373,00 |
| 28.05.2024 | 2,10 | 2,16 | 2,10 | 2,15 | 2,38% | 344.648,00 |
| 24.05.2024 | 2,05 | 2,10 | 2,04 | 2,10 | 3,96% | 332.037,00 |
| 23.05.2024 | 2,07 | 2,09 | 1,98 | 2,02 | -3,35% | 416.611,00 |
| 22.05.2024 | 2,09 | 2,11 | 2,07 | 2,09 | 0,00% | 245.133,00 |
| 21.05.2024 | 2,14 | 2,17 | 2,07 | 2,09 | -1,88% | 307.737,00 |
| 20.05.2024 | 2,20 | 2,21 | 2,12 | 2,13 | -3,62% | 382.591,00 |
| 17.05.2024 | 2,18 | 2,22 | 2,16 | 2,21 | 1,84% | 364.828,00 |
| 16.05.2024 | 2,24 | 2,27 | 2,17 | 2,17 | -2,25% | 635.625,00 |
| 15.05.2024 | 2,30 | 2,32 | 2,22 | 2,22 | -2,63% | 320.885,00 |
| 14.05.2024 | 2,23 | 2,32 | 2,23 | 2,28 | 2,24% | 550.034,00 |
| 13.05.2024 | 2,17 | 2,26 | 2,17 | 2,23 | 3,72% | 510.685,00 |
| 10.05.2024 | 2,16 | 2,20 | 2,09 | 2,15 | -1,83% | 531.780,00 |
| 09.05.2024 | 2,19 | 2,22 | 2,15 | 2,19 | 0,46% | 450.990,00 |
| 08.05.2024 | 2,12 | 2,26 | 2,07 | 2,18 | 3,81% | 753.916,00 |
| 07.05.2024 | 2,17 | 2,24 | 2,10 | 2,10 | -3,23% | 570.303,00 |
| 06.05.2024 | 2,26 | 2,26 | 2,16 | 2,17 | -3,56% | 502.163,00 |
| 03.05.2024 | 2,14 | 2,25 | 2,04 | 2,25 | -2,17% | 959.533,00 |
| 02.05.2024 | 2,21 | 2,34 | 2,19 | 2,30 | 5,50% | 1.016.497,00 |
| 01.05.2024 | 2,10 | 2,23 | 2,09 | 2,18 | 4,31% | 902.290,00 |
| 30.04.2024 | 2,13 | 2,14 | 2,08 | 2,09 | -2,79% | 548.438,00 |
| 29.04.2024 | 2,09 | 2,15 | 2,09 | 2,15 | 2,87% | 540.933,00 |
| 26.04.2024 | 2,11 | 2,13 | 2,08 | 2,09 | -0,48% | 403.427,00 |