6,730$
-0,74%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 6,85 | 6,90 | 6,73 | 6,73 | -0,74% | 688.770,00 |
| 08.10.2026 | 6,71 | 6,91 | 6,68 | 6,78 | 0,00% | 1.049.717,00 |
| 07.10.2026 | 6,65 | 6,92 | 6,64 | 6,78 | 1,19% | 1.147.960,00 |
| 06.10.2026 | 7,10 | 7,11 | 6,43 | 6,70 | -5,90% | 3.216.788,00 |
| 05.10.2026 | 7,35 | 7,49 | 7,09 | 7,12 | -3,52% | 986.208,00 |
| 02.10.2026 | 7,45 | 7,56 | 7,25 | 7,38 | 0,00% | 1.866.953,00 |
| 01.10.2026 | 7,38 | 7,53 | 7,12 | 7,38 | 0,41% | 1.575.445,00 |
| 30.09.2026 | 7,42 | 7,49 | 7,22 | 7,35 | 0,14% | 2.076.473,00 |
| 29.09.2026 | 7,34 | 7,38 | 7,18 | 7,34 | 0,82% | 1.316.789,00 |
| 28.09.2026 | 7,36 | 7,47 | 7,26 | 7,28 | -1,75% | 1.281.604,00 |
| 25.09.2026 | 7,82 | 7,82 | 7,41 | 7,41 | -5,00% | 1.217.809,00 |
| 24.09.2026 | 7,84 | 7,96 | 7,78 | 7,80 | -1,02% | 837.025,00 |
| 23.09.2026 | 8,01 | 8,02 | 7,79 | 7,88 | -2,72% | 846.103,00 |
| 22.09.2026 | 8,03 | 8,18 | 7,91 | 8,10 | 1,38% | 955.029,00 |
| 21.09.2026 | 7,88 | 8,11 | 7,82 | 7,99 | 2,44% | 1.102.878,00 |
| 18.09.2026 | 7,83 | 7,86 | 7,63 | 7,80 | 0,39% | 1.322.783,00 |
| 17.09.2026 | 8,09 | 8,23 | 7,76 | 7,77 | -1,52% | 1.131.629,00 |
| 16.09.2026 | 8,19 | 8,25 | 7,83 | 7,89 | -2,83% | 1.148.431,00 |
| 15.09.2026 | 8,30 | 8,40 | 8,05 | 8,12 | -2,40% | 982.323,00 |
| 14.09.2026 | 8,40 | 8,75 | 8,32 | 8,32 | -3,37% | 1.079.304,00 |
| 11.09.2026 | 8,75 | 8,99 | 8,57 | 8,61 | -0,69% | 1.056.178,00 |
| 10.09.2026 | 8,26 | 8,67 | 8,18 | 8,67 | 3,58% | 941.669,00 |
| 09.09.2026 | 8,29 | 8,54 | 8,24 | 8,37 | 0,72% | 1.075.269,00 |
| 08.09.2026 | 8,35 | 8,39 | 8,12 | 8,31 | -1,31% | 1.142.061,00 |
| 04.09.2026 | 8,47 | 8,63 | 8,26 | 8,42 | 0,12% | 913.355,00 |
| 03.09.2026 | 8,59 | 8,67 | 8,35 | 8,41 | 0,12% | 1.138.375,00 |
| 02.09.2026 | 8,04 | 8,57 | 8,00 | 8,40 | 4,61% | 1.391.319,00 |
| 01.09.2026 | 7,95 | 8,27 | 7,81 | 8,03 | 0,50% | 1.128.615,00 |
| 31.08.2026 | 8,19 | 8,23 | 7,86 | 7,99 | -0,99% | 2.198.544,00 |
| 28.08.2026 | 8,32 | 8,32 | 7,99 | 8,07 | -0,25% | 958.238,00 |
| 27.08.2026 | 8,02 | 8,15 | 8,00 | 8,09 | 1,25% | 733.200,00 |
| 26.08.2026 | 8,12 | 8,18 | 7,97 | 7,99 | -1,96% | 797.031,00 |
| 25.08.2026 | 8,25 | 8,36 | 7,99 | 8,15 | 0,49% | 788.314,00 |
| 24.08.2026 | 8,45 | 8,48 | 8,00 | 8,11 | 0,50% | 1.177.475,00 |
| 21.08.2026 | 8,04 | 8,33 | 7,89 | 8,07 | 0,50% | 1.566.781,00 |
| 20.08.2026 | 8,42 | 8,56 | 8,03 | 8,03 | -4,74% | 1.115.444,00 |
| 19.08.2026 | 8,53 | 8,70 | 8,33 | 8,43 | 0,12% | 1.177.885,00 |
| 18.08.2026 | 8,84 | 8,92 | 8,38 | 8,42 | -5,29% | 1.343.889,00 |
| 17.08.2026 | 8,92 | 9,01 | 8,52 | 8,89 | -1,33% | 1.485.239,00 |
| 14.08.2026 | 8,95 | 9,15 | 8,88 | 9,01 | 1,46% | 1.110.035,00 |
| 13.08.2026 | 9,16 | 9,43 | 8,85 | 8,88 | -1,55% | 1.925.478,00 |
| 12.08.2026 | 9,17 | 9,43 | 8,66 | 9,02 | -2,28% | 2.635.001,00 |
| 11.08.2026 | 10,11 | 10,60 | 8,61 | 9,23 | -21,11% | 7.743.743,00 |
| 10.08.2026 | 11,90 | 11,95 | 11,14 | 11,70 | -2,26% | 2.550.577,00 |
| 07.08.2026 | 11,58 | 12,17 | 11,38 | 11,97 | 4,91% | 1.734.149,00 |
| 06.08.2026 | 11,46 | 12,08 | 11,35 | 11,41 | -1,64% | 1.289.745,00 |
| 05.08.2026 | 11,55 | 12,09 | 11,47 | 11,60 | -0,26% | 1.518.298,00 |
| 04.08.2026 | 11,32 | 11,72 | 11,08 | 11,63 | 5,34% | 937.399,00 |
| 03.08.2026 | 11,06 | 11,60 | 10,95 | 11,04 | -1,60% | 1.356.698,00 |
| 31.07.2026 | 11,51 | 11,55 | 11,01 | 11,22 | -3,44% | 1.047.858,00 |
| 30.07.2026 | 11,29 | 11,85 | 11,29 | 11,62 | 5,25% | 1.645.922,00 |
| 29.07.2026 | 11,09 | 11,63 | 10,97 | 11,04 | 1,01% | 2.037.990,00 |
| 28.07.2026 | 11,00 | 11,08 | 10,51 | 10,93 | -1,35% | 1.423.190,00 |
| 27.07.2026 | 10,94 | 11,11 | 10,53 | 11,08 | 3,75% | 1.004.083,00 |
| 24.07.2026 | 10,69 | 11,11 | 10,41 | 10,68 | 1,42% | 1.161.833,00 |
| 23.07.2026 | 10,40 | 10,63 | 10,39 | 10,53 | 0,77% | 1.657.949,00 |
| 22.07.2026 | 10,65 | 10,69 | 10,30 | 10,45 | -3,69% | 1.568.803,00 |
| 21.07.2026 | 11,18 | 11,37 | 10,61 | 10,85 | -1,63% | 1.740.410,00 |
| 20.07.2026 | 10,85 | 11,33 | 10,74 | 11,03 | 3,18% | 960.033,00 |
| 17.07.2026 | 10,19 | 10,79 | 10,05 | 10,69 | 1,71% | 1.215.429,00 |
| 16.07.2026 | 10,90 | 11,01 | 10,25 | 10,51 | -5,06% | 1.572.821,00 |
| 15.07.2026 | 11,54 | 11,62 | 10,96 | 11,07 | -4,16% | 1.082.328,00 |
| 14.07.2026 | 11,39 | 11,77 | 11,36 | 11,55 | 3,68% | 1.134.422,00 |
| 13.07.2026 | 11,72 | 11,86 | 10,70 | 11,14 | -5,27% | 2.171.588,00 |
| 10.07.2026 | 12,00 | 12,13 | 11,75 | 11,76 | -2,65% | 926.000,00 |
| 09.07.2026 | 11,75 | 12,32 | 11,75 | 12,08 | 3,16% | 1.349.933,00 |
| 08.07.2026 | 11,90 | 12,09 | 11,05 | 11,71 | -1,60% | 1.952.093,00 |
| 07.07.2026 | 12,30 | 12,57 | 11,67 | 11,90 | -5,41% | 2.125.623,00 |
| 06.07.2026 | 13,12 | 13,74 | 12,58 | 12,58 | -3,60% | 1.900.083,00 |
| 02.07.2026 | 13,18 | 13,28 | 12,43 | 13,05 | -2,47% | 2.090.757,00 |
| 01.07.2026 | 12,76 | 13,67 | 12,52 | 13,38 | 2,61% | 2.438.868,00 |
| 30.06.2026 | 13,60 | 13,60 | 12,72 | 13,04 | -3,26% | 2.676.322,00 |
| 29.06.2026 | 12,11 | 13,51 | 11,96 | 13,48 | 12,05% | 3.100.477,00 |
| 26.06.2026 | 11,27 | 12,15 | 11,19 | 12,03 | 5,62% | 4.340.105,00 |
| 25.06.2026 | 11,34 | 11,65 | 11,00 | 11,39 | 1,61% | 1.704.899,00 |
| 24.06.2026 | 10,88 | 11,32 | 10,70 | 11,21 | 3,41% | 1.778.325,00 |
| 23.06.2026 | 9,41 | 10,90 | 9,41 | 10,84 | 9,83% | 3.112.089,00 |
| 22.06.2026 | 9,75 | 9,95 | 9,53 | 9,87 | 0,10% | 1.275.648,00 |
| 18.06.2026 | 9,48 | 9,86 | 9,32 | 9,86 | 4,89% | 1.938.398,00 |
| 17.06.2026 | 9,13 | 9,56 | 9,13 | 9,40 | 2,84% | 1.144.460,00 |
| 16.06.2026 | 9,12 | 9,22 | 8,76 | 9,14 | -0,87% | 1.551.471,00 |
| 15.06.2026 | 9,74 | 9,81 | 9,07 | 9,22 | -4,55% | 2.496.177,00 |
| 12.06.2026 | 10,01 | 10,05 | 9,44 | 9,66 | -3,21% | 1.967.737,00 |
| 11.06.2026 | 9,00 | 10,06 | 8,93 | 9,98 | 11,51% | 2.039.853,00 |
| 10.06.2026 | 9,22 | 9,66 | 8,94 | 8,95 | -2,51% | 2.069.143,00 |
| 09.06.2026 | 9,21 | 9,35 | 8,77 | 9,18 | 0,99% | 2.218.896,00 |
| 08.06.2026 | 8,82 | 9,30 | 8,44 | 9,09 | 3,65% | 2.325.642,00 |
| 05.06.2026 | 8,92 | 9,12 | 8,64 | 8,77 | -3,31% | 1.672.201,00 |
| 04.06.2026 | 8,52 | 9,23 | 8,52 | 9,07 | 5,47% | 2.153.895,00 |
| 03.06.2026 | 8,98 | 9,00 | 8,51 | 8,60 | -4,55% | 1.965.279,00 |
| 02.06.2026 | 9,42 | 9,70 | 8,97 | 9,01 | -2,91% | 2.695.337,00 |
| 01.06.2026 | 9,01 | 9,48 | 8,96 | 9,28 | 2,20% | 2.238.937,00 |
| 29.05.2026 | 9,52 | 9,55 | 8,86 | 9,08 | -3,20% | 2.763.832,00 |
| 28.05.2026 | 9,43 | 9,79 | 9,24 | 9,38 | -1,47% | 2.173.697,00 |
| 27.05.2026 | 8,73 | 9,52 | 8,71 | 9,52 | 8,80% | 2.830.311,00 |
| 26.05.2026 | 9,81 | 9,81 | 8,74 | 8,75 | -11,08% | 2.883.134,00 |
| 22.05.2026 | 9,35 | 10,12 | 9,28 | 9,84 | 3,58% | 3.296.125,00 |
| 21.05.2026 | 8,17 | 9,61 | 8,10 | 9,50 | 15,71% | 4.816.114,00 |
| 20.05.2026 | 7,84 | 8,23 | 7,50 | 8,21 | 1,61% | 4.612.345,00 |
| 19.05.2026 | 7,77 | 8,10 | 7,46 | 8,08 | 1,00% | 3.162.422,00 |