2,300$
2,68%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,24 | 2,30 | 2,20 | 2,30 | 2,68% | 528.575,00 |
| 13.10.2025 | 2,29 | 2,30 | 2,22 | 2,24 | -1,75% | 465.487,00 |
| 10.10.2025 | 2,34 | 2,35 | 2,22 | 2,28 | -2,56% | 788.604,00 |
| 09.10.2025 | 2,44 | 2,44 | 2,31 | 2,34 | -3,31% | 966.058,00 |
| 08.10.2025 | 2,39 | 2,44 | 2,31 | 2,42 | 1,68% | 605.734,00 |
| 07.10.2025 | 2,44 | 2,45 | 2,31 | 2,38 | -1,24% | 715.701,00 |
| 06.10.2025 | 2,49 | 2,50 | 2,37 | 2,41 | -3,60% | 373.515,00 |
| 02.10.2025 | 2,56 | 2,61 | 2,47 | 2,50 | -1,96% | 281.292,00 |
| 01.10.2025 | 2,46 | 2,58 | 2,44 | 2,55 | 3,66% | 612.869,00 |
| 30.09.2025 | 2,51 | 2,60 | 2,45 | 2,46 | -3,15% | 577.924,00 |
| 29.09.2025 | 2,73 | 2,73 | 2,54 | 2,54 | -6,27% | 575.816,00 |
| 26.09.2025 | 2,82 | 2,84 | 2,67 | 2,71 | -3,56% | 419.633,00 |
| 25.09.2025 | 2,84 | 2,90 | 2,78 | 2,81 | -2,43% | 410.076,00 |
| 24.09.2025 | 2,88 | 2,91 | 2,81 | 2,88 | 0,70% | 477.346,00 |
| 23.09.2025 | 2,84 | 3,02 | 2,83 | 2,86 | 1,42% | 450.741,00 |
| 22.09.2025 | 2,83 | 2,90 | 2,78 | 2,82 | -1,74% | 305.161,00 |
| 19.09.2025 | 2,96 | 2,98 | 2,83 | 2,87 | -1,37% | 1.732.487,00 |
| 18.09.2025 | 2,88 | 2,92 | 2,80 | 2,91 | 2,11% | 436.449,00 |
| 17.09.2025 | 2,74 | 2,91 | 2,74 | 2,85 | 4,01% | 346.438,00 |
| 16.09.2025 | 2,81 | 2,86 | 2,73 | 2,74 | -2,49% | 407.315,00 |
| 15.09.2025 | 2,94 | 2,97 | 2,78 | 2,81 | -3,44% | 414.611,00 |
| 12.09.2025 | 2,91 | 3,00 | 2,82 | 2,91 | 0,00% | 362.437,00 |
| 11.09.2025 | 2,77 | 2,94 | 2,75 | 2,91 | 4,68% | 633.001,00 |
| 10.09.2025 | 2,92 | 2,92 | 2,76 | 2,78 | -5,44% | 578.846,00 |
| 09.09.2025 | 2,97 | 3,01 | 2,88 | 2,94 | -1,67% | 646.552,00 |
| 08.09.2025 | 2,95 | 3,01 | 2,88 | 2,99 | 1,36% | 275.266,00 |
| 05.09.2025 | 3,03 | 3,07 | 2,94 | 2,95 | -1,99% | 272.420,00 |
| 04.09.2025 | 3,07 | 3,08 | 2,96 | 3,01 | -0,82% | 764.012,00 |
| 03.09.2025 | 2,86 | 3,13 | 2,85 | 3,04 | 5,38% | 636.332,00 |
| 02.09.2025 | 2,98 | 3,00 | 2,86 | 2,88 | -3,68% | 373.554,00 |
| 29.08.2025 | 2,99 | 3,01 | 2,92 | 2,99 | 0,67% | 243.592,00 |
| 28.08.2025 | 3,14 | 3,14 | 2,92 | 2,97 | -3,88% | 380.824,00 |
| 27.08.2025 | 3,12 | 3,16 | 3,07 | 3,09 | -0,64% | 404.230,00 |
| 26.08.2025 | 3,20 | 3,24 | 3,10 | 3,11 | -2,81% | 277.339,00 |
| 25.08.2025 | 3,31 | 3,31 | 3,08 | 3,20 | -3,32% | 566.880,00 |
| 22.08.2025 | 3,17 | 3,32 | 3,14 | 3,31 | 5,41% | 727.778,00 |
| 21.08.2025 | 2,90 | 3,20 | 2,85 | 3,14 | 7,90% | 839.255,00 |
| 20.08.2025 | 2,93 | 2,96 | 2,74 | 2,91 | -2,02% | 634.195,00 |
| 19.08.2025 | 2,90 | 3,17 | 2,90 | 2,97 | 3,13% | 1.210.193,00 |
| 18.08.2025 | 2,91 | 2,94 | 2,85 | 2,88 | -1,37% | 490.584,00 |
| 15.08.2025 | 3,00 | 3,04 | 2,91 | 2,92 | -2,01% | 819.143,00 |
| 14.08.2025 | 3,01 | 3,07 | 2,81 | 2,98 | -2,93% | 1.079.180,00 |
| 13.08.2025 | 3,19 | 3,28 | 3,02 | 3,07 | -2,85% | 1.365.717,00 |
| 12.08.2025 | 2,58 | 3,37 | 2,58 | 3,16 | 22,48% | 2.191.358,00 |
| 11.08.2025 | 2,58 | 2,75 | 2,49 | 2,58 | 2,38% | 1.083.140,00 |
| 08.08.2025 | 2,70 | 2,75 | 2,45 | 2,52 | -10,32% | 1.813.425,00 |
| 07.08.2025 | 3,20 | 3,20 | 2,80 | 2,81 | -10,51% | 903.448,00 |
| 06.08.2025 | 2,98 | 3,15 | 2,96 | 3,14 | 4,67% | 448.478,00 |
| 05.08.2025 | 2,98 | 3,03 | 2,80 | 3,00 | 0,67% | 717.466,00 |
| 04.08.2025 | 2,97 | 3,03 | 2,90 | 2,98 | 2,58% | 315.580,00 |
| 01.08.2025 | 2,92 | 2,99 | 2,79 | 2,91 | -2,68% | 533.452,00 |
| 31.07.2025 | 3,00 | 3,08 | 2,93 | 2,99 | -2,13% | 543.911,00 |
| 30.07.2025 | 3,07 | 3,25 | 3,03 | 3,05 | -0,97% | 366.058,00 |
| 29.07.2025 | 3,36 | 3,36 | 3,07 | 3,08 | -8,61% | 584.537,00 |
| 28.07.2025 | 3,33 | 3,40 | 3,23 | 3,37 | 1,20% | 520.440,00 |
| 25.07.2025 | 3,37 | 3,40 | 3,09 | 3,33 | -0,89% | 547.855,00 |
| 24.07.2025 | 3,33 | 3,40 | 3,25 | 3,36 | 0,30% | 680.776,00 |
| 23.07.2025 | 3,26 | 3,41 | 3,18 | 3,35 | 3,08% | 407.033,00 |
| 22.07.2025 | 3,24 | 3,32 | 3,15 | 3,25 | -0,31% | 677.300,00 |
| 21.07.2025 | 3,27 | 3,32 | 3,11 | 3,26 | -0,31% | 733.623,00 |
| 18.07.2025 | 3,21 | 3,28 | 3,05 | 3,27 | 0,93% | 763.164,00 |
| 17.07.2025 | 3,45 | 3,52 | 3,23 | 3,24 | -6,63% | 576.420,00 |
| 16.07.2025 | 3,51 | 3,65 | 3,44 | 3,47 | -2,25% | 694.430,00 |
| 15.07.2025 | 3,78 | 3,84 | 3,53 | 3,55 | -5,33% | 759.844,00 |
| 14.07.2025 | 3,66 | 3,79 | 3,61 | 3,75 | -0,27% | 602.442,00 |
| 11.07.2025 | 4,07 | 4,08 | 3,68 | 3,76 | -9,40% | 1.167.980,00 |
| 10.07.2025 | 3,97 | 4,17 | 3,80 | 4,15 | 4,53% | 1.253.002,00 |
| 09.07.2025 | 3,61 | 4,11 | 3,61 | 3,97 | 9,97% | 1.710.801,00 |
| 08.07.2025 | 3,47 | 3,71 | 3,42 | 3,61 | 5,56% | 982.795,00 |
| 07.07.2025 | 3,25 | 3,59 | 3,23 | 3,42 | 3,01% | 1.474.564,00 |
| 03.07.2025 | 3,15 | 3,37 | 3,10 | 3,32 | 5,06% | 461.924,00 |
| 02.07.2025 | 3,04 | 3,19 | 2,97 | 3,16 | 3,61% | 842.145,00 |
| 01.07.2025 | 2,88 | 3,07 | 2,87 | 3,05 | 3,74% | 668.520,00 |
| 30.06.2025 | 2,83 | 2,96 | 2,76 | 2,94 | 5,38% | 849.878,00 |
| 27.06.2025 | 2,87 | 2,87 | 2,70 | 2,79 | -2,11% | 836.625,00 |
| 26.06.2025 | 2,99 | 3,01 | 2,84 | 2,85 | -4,36% | 589.666,00 |
| 25.06.2025 | 3,05 | 3,08 | 2,93 | 2,98 | -2,61% | 525.807,00 |
| 24.06.2025 | 3,12 | 3,17 | 3,02 | 3,06 | -0,33% | 504.924,00 |
| 23.06.2025 | 3,14 | 3,14 | 2,95 | 3,07 | -1,44% | 810.416,00 |
| 20.06.2025 | 3,00 | 3,22 | 2,94 | 3,12 | 6,31% | 2.282.640,00 |
| 18.06.2025 | 2,83 | 3,11 | 2,79 | 2,93 | 3,17% | 1.035.768,00 |
| 17.06.2025 | 2,88 | 2,93 | 2,75 | 2,84 | -1,39% | 795.366,00 |
| 16.06.2025 | 2,69 | 2,97 | 2,65 | 2,88 | 10,77% | 1.185.479,00 |
| 13.06.2025 | 2,43 | 2,66 | 2,42 | 2,60 | 4,00% | 799.660,00 |
| 12.06.2025 | 2,65 | 2,66 | 2,49 | 2,50 | -7,06% | 563.123,00 |
| 11.06.2025 | 2,88 | 2,88 | 2,65 | 2,69 | -4,61% | 784.160,00 |
| 10.06.2025 | 2,50 | 2,93 | 2,45 | 2,82 | 12,80% | 1.611.467,00 |
| 09.06.2025 | 2,30 | 2,72 | 2,30 | 2,50 | 15,74% | 1.691.250,00 |
| 06.06.2025 | 2,15 | 2,23 | 2,14 | 2,16 | 2,37% | 371.875,00 |
| 05.06.2025 | 2,14 | 2,21 | 2,08 | 2,11 | -0,94% | 679.292,00 |
| 04.06.2025 | 2,36 | 2,40 | 2,12 | 2,13 | -9,36% | 667.336,00 |
| 03.06.2025 | 2,23 | 2,38 | 2,12 | 2,35 | 5,38% | 855.707,00 |
| 02.06.2025 | 2,20 | 2,33 | 2,15 | 2,23 | 1,36% | 897.816,00 |
| 30.05.2025 | 2,31 | 2,34 | 2,20 | 2,20 | -6,38% | 568.699,00 |
| 29.05.2025 | 2,37 | 2,44 | 2,27 | 2,35 | 0,00% | 680.751,00 |
| 28.05.2025 | 2,29 | 2,39 | 2,23 | 2,35 | 2,62% | 679.224,00 |
| 27.05.2025 | 2,21 | 2,30 | 2,18 | 2,29 | 6,51% | 540.019,00 |
| 23.05.2025 | 2,06 | 2,19 | 2,04 | 2,15 | 1,90% | 841.728,00 |
| 22.05.2025 | 2,06 | 2,14 | 2,02 | 2,11 | 2,43% | 763.172,00 |
| 21.05.2025 | 2,25 | 2,31 | 2,05 | 2,06 | -9,65% | 597.015,00 |