2,320$
-10,42%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,48 | 2,64 | 2,29 | 2,32 | -10,42% | 741.278,00 |
| 08.05.2025 | 2,40 | 2,69 | 2,35 | 2,59 | 8,37% | 1.067.292,00 |
| 07.05.2025 | 2,36 | 2,48 | 2,33 | 2,39 | 2,14% | 659.978,00 |
| 06.05.2025 | 2,38 | 2,39 | 2,25 | 2,34 | -2,90% | 552.503,00 |
| 05.05.2025 | 2,44 | 2,48 | 2,30 | 2,41 | -1,63% | 718.928,00 |
| 02.05.2025 | 1,94 | 2,47 | 1,93 | 2,45 | 27,27% | 1.799.136,00 |
| 01.05.2025 | 1,98 | 2,01 | 1,91 | 1,93 | -3,02% | 559.162,00 |
| 30.04.2025 | 2,17 | 2,23 | 1,95 | 1,99 | -10,99% | 1.016.671,00 |
| 29.04.2025 | 2,10 | 2,29 | 2,10 | 2,23 | 4,21% | 627.207,00 |
| 28.04.2025 | 2,10 | 2,17 | 2,06 | 2,14 | 1,90% | 559.921,00 |
| 25.04.2025 | 2,09 | 2,14 | 2,05 | 2,10 | -0,47% | 370.556,00 |
| 24.04.2025 | 2,14 | 2,21 | 2,10 | 2,11 | -1,17% | 414.215,00 |
| 23.04.2025 | 2,13 | 2,29 | 2,13 | 2,14 | 2,64% | 762.568,00 |
| 22.04.2025 | 2,08 | 2,17 | 2,05 | 2,08 | 2,46% | 1.036.271,00 |
| 21.04.2025 | 2,15 | 2,17 | 2,01 | 2,03 | -6,45% | 497.281,00 |
| 17.04.2025 | 2,12 | 2,21 | 2,06 | 2,17 | 2,36% | 545.113,00 |
| 16.04.2025 | 2,27 | 2,37 | 2,09 | 2,12 | -6,61% | 914.416,00 |
| 15.04.2025 | 2,08 | 2,29 | 2,04 | 2,27 | 10,19% | 1.174.939,00 |
| 14.04.2025 | 2,05 | 2,16 | 2,01 | 2,06 | 0,98% | 719.819,00 |
| 11.04.2025 | 2,22 | 2,25 | 2,02 | 2,04 | -8,11% | 612.536,00 |
| 10.04.2025 | 2,31 | 2,39 | 2,18 | 2,22 | -7,11% | 748.397,00 |
| 09.04.2025 | 2,24 | 2,46 | 2,15 | 2,39 | 8,39% | 1.568.445,00 |
| 08.04.2025 | 2,42 | 2,44 | 2,13 | 2,21 | -5,97% | 1.474.404,00 |
| 07.04.2025 | 2,30 | 2,50 | 2,22 | 2,35 | -1,47% | 1.414.621,00 |
| 04.04.2025 | 2,45 | 2,51 | 2,30 | 2,38 | -5,93% | 1.067.321,00 |
| 03.04.2025 | 2,77 | 2,83 | 2,47 | 2,53 | -15,10% | 1.280.277,00 |
| 02.04.2025 | 2,98 | 3,06 | 2,74 | 2,98 | -1,65% | 828.159,00 |
| 01.04.2025 | 2,93 | 3,14 | 2,92 | 3,03 | 2,19% | 1.080.505,00 |
| 31.03.2025 | 3,07 | 3,21 | 2,95 | 2,97 | -5,57% | 884.000,00 |
| 28.03.2025 | 3,30 | 3,37 | 3,05 | 3,14 | -4,85% | 1.242.479,00 |
| 27.03.2025 | 3,22 | 3,44 | 3,19 | 3,30 | 1,85% | 1.609.419,00 |
| 26.03.2025 | 3,39 | 3,81 | 3,17 | 3,24 | -0,31% | 2.034.034,00 |
| 25.03.2025 | 3,15 | 3,33 | 3,07 | 3,25 | 2,52% | 1.202.450,00 |
| 24.03.2025 | 3,26 | 3,34 | 3,15 | 3,17 | -2,01% | 1.020.086,00 |
| 21.03.2025 | 2,97 | 3,36 | 2,83 | 3,24 | 7,12% | 4.090.972,00 |
| 20.03.2025 | 3,28 | 3,39 | 2,98 | 3,02 | -10,12% | 980.834,00 |
| 19.03.2025 | 2,95 | 3,39 | 2,81 | 3,36 | 15,07% | 1.799.123,00 |
| 18.03.2025 | 2,60 | 2,98 | 2,54 | 2,92 | 13,18% | 1.440.493,00 |
| 17.03.2025 | 2,59 | 2,70 | 2,40 | 2,58 | -2,27% | 1.665.546,00 |
| 14.03.2025 | 2,73 | 2,92 | 2,55 | 2,64 | -3,30% | 2.160.533,00 |
| 13.03.2025 | 2,10 | 2,82 | 2,08 | 2,73 | 33,17% | 8.883.227,00 |
| 12.03.2025 | 1,81 | 2,14 | 1,72 | 2,05 | 42,36% | 18.127.288,00 |
| 11.03.2025 | 1,41 | 1,49 | 1,36 | 1,44 | 2,13% | 484.537,00 |
| 10.03.2025 | 1,46 | 1,51 | 1,39 | 1,41 | -5,37% | 538.487,00 |
| 07.03.2025 | 1,50 | 1,58 | 1,47 | 1,49 | 0,68% | 264.176,00 |
| 06.03.2025 | 1,46 | 1,54 | 1,46 | 1,48 | -0,34% | 363.293,00 |
| 05.03.2025 | 1,49 | 1,55 | 1,45 | 1,49 | -0,34% | 249.642,00 |
| 04.03.2025 | 1,42 | 1,55 | 1,41 | 1,49 | 2,05% | 463.882,00 |
| 03.03.2025 | 1,64 | 1,64 | 1,43 | 1,46 | -9,88% | 712.730,00 |
| 28.02.2025 | 1,62 | 1,71 | 1,58 | 1,62 | 1,89% | 542.325,00 |
| 27.02.2025 | 1,75 | 1,78 | 1,59 | 1,59 | -7,56% | 633.969,00 |
| 26.02.2025 | 1,73 | 1,82 | 1,70 | 1,72 | 0,00% | 392.742,00 |
| 25.02.2025 | 1,77 | 1,81 | 1,68 | 1,72 | -2,82% | 397.662,00 |
| 24.02.2025 | 1,83 | 1,83 | 1,75 | 1,77 | -1,39% | 481.450,00 |
| 21.02.2025 | 1,88 | 1,95 | 1,78 | 1,80 | -3,49% | 315.822,00 |
| 20.02.2025 | 1,78 | 1,87 | 1,76 | 1,86 | 5,08% | 339.941,00 |
| 19.02.2025 | 1,83 | 1,85 | 1,76 | 1,77 | -3,80% | 487.247,00 |
| 18.02.2025 | 1,99 | 2,01 | 1,83 | 1,84 | -7,07% | 510.109,00 |
| 14.02.2025 | 1,95 | 2,02 | 1,93 | 1,98 | 3,13% | 300.124,00 |
| 13.02.2025 | 1,92 | 1,95 | 1,87 | 1,92 | 0,52% | 224.974,00 |
| 12.02.2025 | 1,90 | 2,02 | 1,87 | 1,91 | -0,52% | 394.382,00 |
| 11.02.2025 | 1,85 | 1,97 | 1,85 | 1,92 | 2,13% | 329.395,00 |
| 10.02.2025 | 1,75 | 1,99 | 1,75 | 1,88 | 8,67% | 694.935,00 |
| 07.02.2025 | 1,81 | 1,83 | 1,73 | 1,73 | -4,42% | 514.016,00 |
| 06.02.2025 | 1,85 | 1,88 | 1,80 | 1,81 | 0,00% | 495.036,00 |
| 05.02.2025 | 1,88 | 1,88 | 1,80 | 1,81 | -3,72% | 393.714,00 |
| 04.02.2025 | 1,78 | 1,97 | 1,78 | 1,88 | 6,82% | 588.971,00 |
| 03.02.2025 | 1,80 | 1,89 | 1,75 | 1,76 | -6,38% | 462.075,00 |
| 31.01.2025 | 1,98 | 2,01 | 1,87 | 1,88 | -5,05% | 484.208,00 |
| 30.01.2025 | 1,95 | 2,03 | 1,94 | 1,98 | 2,06% | 337.516,00 |
| 29.01.2025 | 2,00 | 2,00 | 1,87 | 1,94 | -3,00% | 815.228,00 |
| 28.01.2025 | 2,19 | 2,21 | 1,98 | 2,00 | -7,41% | 978.006,00 |
| 27.01.2025 | 2,22 | 2,25 | 2,13 | 2,16 | -3,57% | 312.450,00 |
| 24.01.2025 | 2,31 | 2,33 | 2,22 | 2,24 | -4,27% | 256.551,00 |
| 23.01.2025 | 2,19 | 2,36 | 2,17 | 2,34 | 6,85% | 438.378,00 |
| 22.01.2025 | 2,20 | 2,22 | 2,11 | 2,19 | 0,46% | 255.198,00 |
| 21.01.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -4,39% | 175.910,00 |
| 17.01.2025 | 2,23 | 2,32 | 2,19 | 2,28 | 3,64% | 244.839,00 |
| 16.01.2025 | 2,30 | 2,32 | 2,20 | 2,20 | -4,35% | 242.820,00 |
| 15.01.2025 | 2,21 | 2,34 | 2,11 | 2,30 | 9,52% | 646.788,00 |
| 14.01.2025 | 2,27 | 2,27 | 2,10 | 2,10 | -8,30% | 532.739,00 |
| 13.01.2025 | 2,29 | 2,36 | 2,25 | 2,29 | -2,97% | 467.648,00 |
| 10.01.2025 | 2,39 | 2,53 | 2,30 | 2,36 | -5,60% | 387.580,00 |
| 08.01.2025 | 2,47 | 2,53 | 2,35 | 2,50 | -0,79% | 420.650,00 |
| 07.01.2025 | 2,69 | 2,74 | 2,36 | 2,52 | -5,97% | 568.879,00 |
| 06.01.2025 | 2,55 | 2,77 | 2,48 | 2,68 | 7,20% | 777.896,00 |
| 03.01.2025 | 2,54 | 2,57 | 2,41 | 2,50 | -0,79% | 362.375,00 |
| 02.01.2025 | 2,26 | 2,65 | 2,25 | 2,52 | 14,03% | 934.727,00 |
| 31.12.2024 | 2,05 | 2,25 | 2,05 | 2,21 | 9,95% | 1.196.440,00 |
| 30.12.2024 | 1,97 | 2,07 | 1,91 | 2,01 | 0,50% | 1.011.527,00 |
| 27.12.2024 | 2,02 | 2,09 | 1,94 | 2,00 | -1,96% | 872.755,00 |
| 26.12.2024 | 1,85 | 2,07 | 1,83 | 2,04 | 8,51% | 562.664,00 |
| 24.12.2024 | 1,87 | 1,90 | 1,82 | 1,88 | 0,53% | 236.178,00 |
| 23.12.2024 | 1,99 | 2,03 | 1,85 | 1,87 | -4,59% | 610.501,00 |
| 20.12.2024 | 1,96 | 2,06 | 1,93 | 1,96 | -1,51% | 949.116,00 |
| 19.12.2024 | 1,98 | 2,05 | 1,90 | 1,99 | 1,53% | 721.075,00 |
| 18.12.2024 | 2,05 | 2,16 | 1,93 | 1,96 | -3,45% | 579.790,00 |
| 17.12.2024 | 2,12 | 2,19 | 2,02 | 2,03 | -5,14% | 357.561,00 |
| 16.12.2024 | 2,03 | 2,24 | 2,01 | 2,14 | 4,39% | 411.390,00 |
| 13.12.2024 | 2,17 | 2,21 | 2,00 | 2,05 | -6,39% | 404.662,00 |