3,570$
-4,55%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 3,78 | 3,80 | 3,55 | 3,57 | -4,55% | 533.245,00 |
| 31.03.2026 | 3,87 | 3,88 | 3,61 | 3,74 | -1,58% | 632.774,00 |
| 30.03.2026 | 3,77 | 3,88 | 3,67 | 3,80 | 1,88% | 628.557,00 |
| 27.03.2026 | 3,59 | 3,77 | 3,52 | 3,73 | 2,90% | 426.731,00 |
| 26.03.2026 | 3,48 | 3,69 | 3,48 | 3,63 | 2,40% | 444.702,00 |
| 25.03.2026 | 3,51 | 3,62 | 3,45 | 3,54 | 2,31% | 427.465,00 |
| 24.03.2026 | 3,71 | 3,75 | 3,39 | 3,46 | -8,47% | 726.459,00 |
| 23.03.2026 | 3,48 | 3,89 | 3,48 | 3,78 | 12,17% | 964.978,00 |
| 20.03.2026 | 3,30 | 3,58 | 3,30 | 3,37 | 3,06% | 2.744.932,00 |
| 19.03.2026 | 3,29 | 3,38 | 3,25 | 3,27 | -3,25% | 678.898,00 |
| 18.03.2026 | 3,63 | 3,63 | 3,29 | 3,38 | -6,63% | 1.289.723,00 |
| 17.03.2026 | 3,88 | 3,93 | 3,59 | 3,62 | -6,70% | 702.679,00 |
| 16.03.2026 | 4,01 | 4,02 | 3,85 | 3,88 | -2,27% | 642.164,00 |
| 13.03.2026 | 4,07 | 4,16 | 3,83 | 3,97 | -2,46% | 615.586,00 |
| 12.03.2026 | 4,35 | 4,43 | 4,04 | 4,07 | -2,40% | 946.936,00 |
| 11.03.2026 | 4,70 | 4,74 | 4,04 | 4,17 | -5,23% | 920.451,00 |
| 10.03.2026 | 4,59 | 4,75 | 4,40 | 4,40 | -4,35% | 1.120.269,00 |
| 09.03.2026 | 4,40 | 4,61 | 4,25 | 4,60 | 0,88% | 1.141.050,00 |
| 06.03.2026 | 4,62 | 4,78 | 4,45 | 4,56 | 2,93% | 1.394.631,00 |
| 05.03.2026 | 4,33 | 4,50 | 4,09 | 4,43 | 8,05% | 1.429.012,00 |
| 04.03.2026 | 3,88 | 4,32 | 3,80 | 4,10 | 5,13% | 1.160.011,00 |
| 03.03.2026 | 3,74 | 3,97 | 3,64 | 3,90 | 1,30% | 834.935,00 |
| 02.03.2026 | 4,02 | 4,04 | 3,75 | 3,85 | -7,05% | 467.102,00 |
| 27.02.2026 | 3,67 | 4,17 | 3,57 | 4,14 | 12,25% | 916.775,00 |
| 26.02.2026 | 3,65 | 3,89 | 3,65 | 3,69 | 1,65% | 591.284,00 |
| 25.02.2026 | 3,52 | 3,63 | 3,41 | 3,63 | 4,61% | 496.388,00 |
| 24.02.2026 | 3,45 | 3,61 | 3,45 | 3,47 | -6,47% | 279.500,00 |
| 20.02.2026 | 3,66 | 3,73 | 3,59 | 3,71 | 1,09% | 199.735,00 |
| 19.02.2026 | 3,56 | 3,67 | 3,56 | 3,67 | 2,23% | 214.530,00 |
| 18.02.2026 | 3,44 | 3,61 | 3,41 | 3,59 | 4,66% | 264.106,00 |
| 17.02.2026 | 3,48 | 3,52 | 3,30 | 3,43 | -1,44% | 420.380,00 |
| 13.02.2026 | 3,54 | 3,58 | 3,43 | 3,48 | -1,69% | 344.435,00 |
| 12.02.2026 | 3,66 | 3,72 | 3,44 | 3,54 | -2,75% | 350.509,00 |
| 11.02.2026 | 3,81 | 3,95 | 3,61 | 3,64 | -4,08% | 564.907,00 |
| 10.02.2026 | 3,61 | 3,89 | 3,60 | 3,80 | 4,98% | 489.639,00 |
| 09.02.2026 | 3,50 | 3,81 | 3,50 | 3,62 | 6,64% | 1.102.098,00 |
| 06.02.2026 | 3,32 | 3,45 | 3,27 | 3,39 | 3,83% | 317.723,00 |
| 05.02.2026 | 3,40 | 3,42 | 3,26 | 3,27 | -4,67% | 414.665,00 |
| 04.02.2026 | 3,42 | 3,46 | 3,35 | 3,43 | -0,15% | 477.180,00 |
| 03.02.2026 | 3,53 | 3,53 | 3,31 | 3,43 | -2,56% | 418.854,00 |
| 02.02.2026 | 3,35 | 3,73 | 3,31 | 3,52 | 5,39% | 980.191,00 |
| 30.01.2026 | 3,43 | 3,49 | 3,33 | 3,34 | -3,19% | 688.141,00 |
| 29.01.2026 | 3,38 | 3,48 | 3,30 | 3,45 | 2,68% | 436.851,00 |
| 28.01.2026 | 3,50 | 3,55 | 3,33 | 3,36 | -2,04% | 393.040,00 |
| 27.01.2026 | 3,38 | 3,47 | 3,34 | 3,43 | 1,78% | 315.666,00 |
| 26.01.2026 | 3,43 | 3,45 | 3,37 | 3,37 | -3,44% | 272.606,00 |
| 22.01.2026 | 3,48 | 3,55 | 3,40 | 3,49 | 2,65% | 485.833,00 |
| 21.01.2026 | 3,52 | 3,55 | 3,33 | 3,40 | -3,41% | 697.823,00 |
| 20.01.2026 | 3,57 | 3,60 | 3,50 | 3,52 | -2,22% | 334.770,00 |
| 16.01.2026 | 3,75 | 3,82 | 3,59 | 3,60 | -2,44% | 545.982,00 |
| 15.01.2026 | 3,63 | 3,75 | 3,58 | 3,69 | 1,37% | 400.493,00 |
| 14.01.2026 | 3,63 | 3,66 | 3,57 | 3,64 | -0,55% | 394.160,00 |
| 13.01.2026 | 3,66 | 3,75 | 3,57 | 3,66 | 0,27% | 395.099,00 |
| 12.01.2026 | 3,65 | 3,72 | 3,61 | 3,65 | 0,00% | 380.618,00 |
| 09.01.2026 | 3,68 | 3,71 | 3,58 | 3,65 | -0,82% | 456.176,00 |
| 08.01.2026 | 3,70 | 3,79 | 3,62 | 3,68 | -1,60% | 432.253,00 |
| 07.01.2026 | 3,90 | 3,97 | 3,62 | 3,74 | -3,61% | 674.923,00 |
| 06.01.2026 | 4,00 | 4,01 | 3,85 | 3,88 | -4,20% | 687.074,00 |
| 05.01.2026 | 3,95 | 4,08 | 3,92 | 4,05 | 2,53% | 688.811,00 |
| 02.01.2026 | 3,98 | 4,05 | 3,95 | 3,95 | -1,00% | 536.436,00 |
| 31.12.2025 | 3,99 | 4,06 | 3,94 | 3,99 | -0,25% | 385.137,00 |
| 30.12.2025 | 3,97 | 4,02 | 3,85 | 4,00 | 1,52% | 457.866,00 |
| 29.12.2025 | 3,92 | 3,99 | 3,86 | 3,94 | -0,51% | 365.408,00 |
| 26.12.2025 | 4,00 | 4,03 | 3,90 | 3,96 | -1,00% | 293.755,00 |
| 24.12.2025 | 4,00 | 4,06 | 3,88 | 4,00 | -1,72% | 478.170,00 |
| 23.12.2025 | 3,96 | 4,07 | 3,92 | 4,07 | 0,25% | 765.224,00 |
| 22.12.2025 | 4,62 | 4,66 | 4,00 | 4,06 | -13,43% | 969.664,00 |
| 19.12.2025 | 4,78 | 4,86 | 4,57 | 4,69 | -1,88% | 2.609.121,00 |
| 18.12.2025 | 4,59 | 4,98 | 4,56 | 4,78 | 5,05% | 981.299,00 |
| 17.12.2025 | 4,79 | 4,90 | 4,53 | 4,55 | -2,99% | 1.208.230,00 |
| 16.12.2025 | 4,39 | 4,81 | 4,36 | 4,69 | 6,47% | 820.444,00 |
| 15.12.2025 | 4,39 | 4,46 | 4,27 | 4,41 | 0,34% | 509.110,00 |
| 12.12.2025 | 4,88 | 4,89 | 4,34 | 4,39 | -10,41% | 759.743,00 |
| 11.12.2025 | 4,76 | 4,93 | 4,69 | 4,90 | 3,16% | 702.422,00 |
| 10.12.2025 | 4,73 | 4,83 | 4,58 | 4,75 | 0,21% | 1.272.070,00 |
| 09.12.2025 | 4,51 | 4,81 | 4,34 | 4,74 | 4,75% | 1.151.725,00 |
| 08.12.2025 | 4,35 | 4,57 | 3,99 | 4,53 | 4,02% | 1.826.464,00 |
| 05.12.2025 | 4,45 | 4,47 | 4,32 | 4,35 | -2,25% | 708.812,00 |
| 04.12.2025 | 4,51 | 4,56 | 4,24 | 4,45 | -2,20% | 1.264.830,00 |
| 03.12.2025 | 4,34 | 4,65 | 4,32 | 4,55 | 4,12% | 962.440,00 |
| 02.12.2025 | 4,25 | 4,52 | 4,19 | 4,37 | 3,07% | 969.557,00 |
| 01.12.2025 | 4,25 | 4,40 | 4,17 | 4,24 | 0,24% | 899.284,00 |
| 28.11.2025 | 4,41 | 4,44 | 4,12 | 4,23 | -4,30% | 446.574,00 |
| 26.11.2025 | 4,36 | 4,50 | 4,29 | 4,42 | 0,91% | 1.389.598,00 |
| 25.11.2025 | 4,64 | 4,67 | 4,23 | 4,38 | -1,62% | 1.837.392,00 |
| 24.11.2025 | 4,09 | 4,91 | 3,81 | 4,45 | 12,28% | 6.002.186,00 |
| 20.11.2025 | 4,23 | 4,46 | 3,92 | 3,97 | -6,71% | 1.080.338,00 |
| 19.11.2025 | 4,54 | 4,90 | 4,21 | 4,25 | -2,75% | 1.514.070,00 |
| 18.11.2025 | 4,36 | 4,67 | 4,21 | 4,37 | 2,22% | 2.745.435,00 |
| 17.11.2025 | 3,69 | 4,44 | 3,43 | 4,28 | 37,02% | 12.006.183,00 |
| 13.11.2025 | 3,03 | 3,18 | 2,96 | 3,12 | 1,79% | 846.552,00 |
| 12.11.2025 | 3,01 | 3,10 | 2,94 | 3,07 | 2,51% | 879.553,00 |
| 11.11.2025 | 2,82 | 3,03 | 2,73 | 2,99 | 6,03% | 1.112.056,00 |
| 10.11.2025 | 2,56 | 2,84 | 2,52 | 2,82 | 10,59% | 1.218.336,00 |
| 07.11.2025 | 2,14 | 2,86 | 2,04 | 2,55 | 25,62% | 5.792.031,00 |
| 06.11.2025 | 2,12 | 2,27 | 2,03 | 2,03 | -3,79% | 1.143.228,00 |
| 05.11.2025 | 2,18 | 2,19 | 2,04 | 2,11 | -2,31% | 714.908,00 |
| 04.11.2025 | 2,33 | 2,33 | 2,12 | 2,16 | -8,09% | 658.219,00 |
| 03.11.2025 | 2,41 | 2,48 | 2,34 | 2,35 | -3,21% | 847.589,00 |
| 31.10.2025 | 2,31 | 2,43 | 2,31 | 2,43 | 4,88% | 379.364,00 |