8,430$
0,12%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 7,90 | 8,23 | 7,74 | 8,00 | 2,17% | 3.113.190,00 |
| 15.05.2026 | 8,57 | 8,77 | 7,76 | 7,83 | -11,43% | 3.159.135,00 |
| 14.05.2026 | 8,80 | 9,40 | 8,70 | 8,84 | -0,90% | 3.815.876,00 |
| 13.05.2026 | 8,10 | 9,34 | 7,91 | 8,92 | 9,99% | 8.442.284,00 |
| 12.05.2026 | 8,53 | 8,97 | 8,11 | 8,11 | -8,57% | 3.941.927,00 |
| 11.05.2026 | 7,34 | 8,87 | 7,34 | 8,87 | 23,88% | 7.115.696,00 |
| 08.05.2026 | 7,04 | 7,16 | 6,20 | 7,16 | 3,02% | 3.800.191,00 |
| 07.05.2026 | 7,81 | 7,89 | 6,59 | 6,95 | -9,62% | 5.760.653,00 |
| 06.05.2026 | 6,49 | 8,35 | 6,37 | 7,69 | 93,22% | 39.828.805,00 |
| 05.05.2026 | 3,84 | 4,01 | 3,80 | 3,98 | 4,19% | 647.482,00 |
| 04.05.2026 | 3,85 | 4,05 | 3,80 | 3,82 | -0,26% | 960.048,00 |
| 01.05.2026 | 3,82 | 3,84 | 3,77 | 3,83 | 1,59% | 258.868,00 |
| 30.04.2026 | 3,71 | 3,83 | 3,71 | 3,77 | 0,80% | 219.036,00 |
| 29.04.2026 | 3,81 | 3,87 | 3,71 | 3,74 | -2,60% | 248.831,00 |
| 28.04.2026 | 3,91 | 4,00 | 3,84 | 3,84 | -0,26% | 431.487,00 |
| 27.04.2026 | 3,76 | 3,94 | 3,76 | 3,85 | 2,67% | 417.574,00 |
| 24.04.2026 | 3,61 | 3,77 | 3,57 | 3,75 | 3,02% | 355.679,00 |
| 23.04.2026 | 3,59 | 3,64 | 3,58 | 3,64 | 1,68% | 165.401,00 |
| 22.04.2026 | 3,52 | 3,62 | 3,51 | 3,58 | 2,29% | 216.661,00 |
| 21.04.2026 | 3,57 | 3,60 | 3,48 | 3,50 | -1,69% | 181.801,00 |
| 20.04.2026 | 3,51 | 3,58 | 3,51 | 3,56 | 0,85% | 301.178,00 |
| 17.04.2026 | 3,56 | 3,67 | 3,51 | 3,53 | 0,00% | 389.275,00 |
| 16.04.2026 | 3,45 | 3,53 | 3,45 | 3,53 | 2,32% | 375.005,00 |
| 15.04.2026 | 3,39 | 3,46 | 3,38 | 3,45 | 1,47% | 240.828,00 |
| 14.04.2026 | 3,27 | 3,44 | 3,27 | 3,40 | 3,98% | 176.575,00 |
| 13.04.2026 | 3,22 | 3,33 | 3,21 | 3,27 | 1,87% | 353.516,00 |
| 10.04.2026 | 3,22 | 3,23 | 3,15 | 3,21 | 0,00% | 90.177,00 |
| 09.04.2026 | 3,14 | 3,21 | 3,10 | 3,21 | 1,58% | 289.832,00 |
| 08.04.2026 | 3,24 | 3,27 | 3,15 | 3,16 | -0,32% | 233.351,00 |
| 07.04.2026 | 3,05 | 3,17 | 3,00 | 3,17 | 4,97% | 512.850,00 |
| 06.04.2026 | 3,03 | 3,06 | 3,00 | 3,02 | 0,00% | 355.205,00 |
| 02.04.2026 | 2,97 | 3,06 | 2,97 | 3,02 | 1,34% | 224.879,00 |
| 01.04.2026 | 2,99 | 3,01 | 2,94 | 2,98 | 0,34% | 261.485,00 |
| 31.03.2026 | 3,02 | 3,04 | 2,96 | 2,97 | -0,34% | 299.108,00 |
| 30.03.2026 | 3,09 | 3,09 | 2,97 | 2,98 | -1,00% | 342.516,00 |
| 27.03.2026 | 3,08 | 3,08 | 2,98 | 3,01 | -0,99% | 227.815,00 |