3,145$
-0,16%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 3,12 | 3,17 | 3,07 | 3,15 | -0,16% | 413.058,00 |
| 07.07.2026 | 3,14 | 3,20 | 3,10 | 3,15 | 0,96% | 454.481,00 |
| 06.07.2026 | 3,12 | 3,22 | 3,06 | 3,12 | 0,00% | 464.785,00 |
| 02.07.2026 | 3,11 | 3,25 | 3,09 | 3,12 | 0,00% | 485.953,00 |
| 01.07.2026 | 2,88 | 3,23 | 2,79 | 3,12 | 12,23% | 997.554,00 |
| 30.06.2026 | 2,89 | 2,89 | 2,73 | 2,78 | -2,46% | 444.360,00 |
| 29.06.2026 | 2,87 | 2,93 | 2,74 | 2,85 | -1,72% | 2.193.435,00 |
| 26.06.2026 | 2,65 | 2,91 | 2,64 | 2,90 | 9,85% | 1.405.967,00 |
| 25.06.2026 | 2,81 | 2,81 | 2,63 | 2,64 | -6,38% | 719.739,00 |
| 24.06.2026 | 2,82 | 2,91 | 2,79 | 2,82 | -0,35% | 474.569,00 |
| 23.06.2026 | 2,80 | 2,89 | 2,80 | 2,83 | 0,35% | 509.048,00 |
| 22.06.2026 | 2,75 | 2,84 | 2,70 | 2,82 | 2,55% | 506.499,00 |
| 18.06.2026 | 2,64 | 2,76 | 2,50 | 2,75 | 3,77% | 3.069.494,00 |
| 17.06.2026 | 2,89 | 2,92 | 2,64 | 2,65 | -7,99% | 1.245.064,00 |
| 16.06.2026 | 2,90 | 2,96 | 2,84 | 2,88 | -0,35% | 731.312,00 |
| 15.06.2026 | 3,00 | 3,04 | 2,89 | 2,89 | -3,67% | 543.160,00 |
| 12.06.2026 | 3,05 | 3,05 | 2,92 | 3,00 | -0,50% | 581.778,00 |
| 11.06.2026 | 3,07 | 3,07 | 2,95 | 3,02 | -2,43% | 710.666,00 |
| 10.06.2026 | 3,38 | 3,39 | 3,08 | 3,09 | -8,71% | 687.146,00 |
| 09.06.2026 | 3,45 | 3,53 | 3,29 | 3,39 | -0,73% | 656.335,00 |
| 08.06.2026 | 3,42 | 3,47 | 3,36 | 3,41 | -0,29% | 483.485,00 |
| 05.06.2026 | 3,35 | 3,45 | 3,30 | 3,42 | 2,40% | 569.715,00 |
| 04.06.2026 | 3,60 | 3,67 | 3,29 | 3,34 | -6,31% | 838.787,00 |
| 03.06.2026 | 3,42 | 3,65 | 3,23 | 3,57 | 3,18% | 972.605,00 |
| 02.06.2026 | 3,42 | 3,46 | 3,38 | 3,46 | 0,44% | 387.870,00 |
| 01.06.2026 | 3,39 | 3,53 | 3,39 | 3,44 | 1,18% | 406.277,00 |
| 29.05.2026 | 3,46 | 3,51 | 3,39 | 3,40 | -2,58% | 419.647,00 |
| 28.05.2026 | 3,36 | 3,52 | 3,33 | 3,49 | 2,35% | 349.132,00 |
| 27.05.2026 | 3,44 | 3,47 | 3,33 | 3,41 | -0,29% | 497.560,00 |
| 26.05.2026 | 3,42 | 3,44 | 3,32 | 3,42 | 0,00% | 607.155,00 |
| 22.05.2026 | 3,54 | 3,59 | 3,40 | 3,42 | -2,01% | 377.459,00 |
| 21.05.2026 | 3,30 | 3,51 | 3,27 | 3,49 | 5,28% | 421.116,00 |
| 20.05.2026 | 3,22 | 3,40 | 3,18 | 3,32 | 2,95% | 665.402,00 |
| 19.05.2026 | 3,50 | 3,62 | 3,22 | 3,22 | -8,13% | 952.494,00 |
| 18.05.2026 | 3,41 | 3,56 | 3,37 | 3,51 | 3,55% | 895.053,00 |
| 15.05.2026 | 3,48 | 3,63 | 3,31 | 3,39 | -4,11% | 753.929,00 |
| 14.05.2026 | 3,49 | 3,59 | 3,45 | 3,53 | 1,44% | 783.308,00 |
| 13.05.2026 | 3,55 | 3,58 | 3,43 | 3,48 | -2,25% | 780.257,00 |
| 12.05.2026 | 3,69 | 3,87 | 3,56 | 3,56 | -6,32% | 1.213.879,00 |
| 11.05.2026 | 4,47 | 4,50 | 3,62 | 3,80 | -16,21% | 1.378.700,00 |
| 08.05.2026 | 4,55 | 4,95 | 4,19 | 4,54 | -3,10% | 966.439,00 |
| 07.05.2026 | 4,95 | 4,96 | 4,58 | 4,68 | -5,17% | 964.652,00 |
| 06.05.2026 | 4,99 | 5,17 | 4,93 | 4,94 | 0,30% | 577.622,00 |
| 05.05.2026 | 4,89 | 5,02 | 4,82 | 4,92 | 1,23% | 381.283,00 |
| 04.05.2026 | 4,98 | 4,98 | 4,72 | 4,86 | -2,21% | 494.320,00 |
| 01.05.2026 | 4,79 | 5,02 | 4,67 | 4,97 | 3,76% | 507.654,00 |
| 30.04.2026 | 4,47 | 4,83 | 4,40 | 4,79 | 7,40% | 571.889,00 |
| 29.04.2026 | 4,56 | 4,57 | 4,42 | 4,46 | -3,67% | 535.704,00 |
| 28.04.2026 | 4,61 | 4,72 | 4,51 | 4,63 | 0,00% | 367.404,00 |
| 27.04.2026 | 4,73 | 4,84 | 4,61 | 4,63 | -2,53% | 354.215,00 |
| 24.04.2026 | 4,85 | 4,90 | 4,69 | 4,75 | -2,26% | 512.122,00 |
| 23.04.2026 | 5,05 | 5,09 | 4,78 | 4,86 | -3,57% | 447.562,00 |
| 22.04.2026 | 4,93 | 5,09 | 4,86 | 5,04 | 2,44% | 412.801,00 |
| 21.04.2026 | 5,18 | 5,39 | 4,92 | 4,92 | -4,65% | 901.877,00 |
| 20.04.2026 | 4,87 | 5,29 | 4,83 | 5,16 | 4,35% | 609.006,00 |
| 17.04.2026 | 4,87 | 5,09 | 4,77 | 4,95 | 3,56% | 530.396,00 |
| 16.04.2026 | 4,80 | 4,91 | 4,63 | 4,78 | -0,52% | 585.888,00 |
| 15.04.2026 | 4,37 | 5,06 | 4,37 | 4,80 | 9,84% | 1.310.187,00 |
| 14.04.2026 | 4,24 | 4,48 | 4,24 | 4,37 | 1,75% | 432.340,00 |
| 13.04.2026 | 4,07 | 4,40 | 4,02 | 4,30 | 4,50% | 522.682,00 |
| 10.04.2026 | 4,01 | 4,12 | 3,95 | 4,11 | 2,49% | 359.271,00 |
| 09.04.2026 | 3,95 | 4,05 | 3,88 | 4,01 | 0,75% | 425.651,00 |
| 08.04.2026 | 3,88 | 4,02 | 3,88 | 3,98 | 4,46% | 474.525,00 |
| 07.04.2026 | 3,84 | 3,90 | 3,74 | 3,81 | -1,55% | 454.627,00 |
| 06.04.2026 | 3,64 | 3,89 | 3,64 | 3,87 | 6,03% | 716.069,00 |
| 02.04.2026 | 3,54 | 3,69 | 3,51 | 3,65 | 2,24% | 445.375,00 |
| 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 | 0,58% | 279.500,00 |
| 23.02.2026 | 3,69 | 3,69 | 3,39 | 3,45 | -7,01% | 319.678,00 |
| 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 |