3,650$
-0,82%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 2,29 | 2,37 | 2,26 | 2,32 | -0,86% | 454.855,00 |
| 29.10.2025 | 2,44 | 2,46 | 2,27 | 2,34 | -5,47% | 1.791.568,00 |
| 28.10.2025 | 2,40 | 2,54 | 2,38 | 2,47 | 2,92% | 1.103.556,00 |
| 27.10.2025 | 2,35 | 2,47 | 2,35 | 2,40 | 2,13% | 468.818,00 |
| 24.10.2025 | 2,40 | 2,42 | 2,33 | 2,35 | -1,26% | 428.674,00 |
| 23.10.2025 | 2,38 | 2,40 | 2,34 | 2,38 | 0,00% | 363.158,00 |
| 22.10.2025 | 2,33 | 2,41 | 2,31 | 2,38 | 2,15% | 592.323,00 |
| 21.10.2025 | 2,27 | 2,34 | 2,23 | 2,33 | 2,64% | 300.572,00 |
| 20.10.2025 | 2,20 | 2,28 | 2,20 | 2,27 | 4,61% | 335.211,00 |
| 17.10.2025 | 2,20 | 2,21 | 2,15 | 2,17 | -1,81% | 405.411,00 |
| 16.10.2025 | 2,28 | 2,30 | 2,14 | 2,21 | -3,07% | 548.504,00 |
| 15.10.2025 | 2,31 | 2,32 | 2,24 | 2,28 | -0,87% | 365.372,00 |
| 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 |