2,490€
-1,19%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,56 | 2,56 | 2,50 | 2,52 | 0,80% | - |
| 06.11.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -3,85% | 993,00 |
| 05.11.2025 | 1,99 | 2,60 | 1,99 | 2,60 | 48,15% | 1.618,00 |
| 04.11.2025 | 1,71 | 1,77 | 1,71 | 1,76 | 0,00% | - |
| 31.10.2025 | 1,75 | 1,78 | 1,75 | 1,76 | 2,63% | - |
| 28.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 23.10.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 0,86% | - |
| 22.10.2025 | 1,71 | 1,75 | 1,69 | 1,75 | -0,85% | - |
| 21.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,44% | 1.600,00 |
| 20.10.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -4,14% | - |
| 14.10.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -5,24% | - |
| 10.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,26% | 400,00 |
| 09.10.2025 | 1,97 | 1,98 | 1,92 | 1,92 | -2,30% | - |
| 08.10.2025 | 1,93 | 2,00 | 1,93 | 1,96 | 3,16% | - |
| 07.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,26% | 844,00 |
| 01.10.2025 | 1,97 | 1,98 | 1,91 | 1,91 | -7,52% | - |
| 23.09.2025 | 2,07 | 2,11 | 2,05 | 2,06 | -0,48% | - |
| 18.09.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,96% | - |
| 16.09.2025 | 2,15 | 2,17 | 2,07 | 2,09 | -5,43% | - |
| 15.09.2025 | 2,14 | 2,23 | 2,09 | 2,21 | 4,74% | - |
| 05.09.2025 | 2,16 | 2,16 | 2,09 | 2,11 | -1,40% | - |
| 04.09.2025 | 2,13 | 2,15 | 2,09 | 2,14 | 0,94% | - |
| 03.09.2025 | 2,15 | 2,16 | 2,11 | 2,12 | -1,85% | - |
| 02.09.2025 | 2,20 | 2,20 | 2,15 | 2,16 | -2,70% | - |
| 01.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 2.295,00 |
| 29.08.2025 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | - |
| 28.08.2025 | 2,22 | 2,24 | 2,13 | 2,18 | -2,24% | - |
| 27.08.2025 | 2,09 | 2,23 | 2,09 | 2,23 | 6,19% | - |
| 26.08.2025 | 2,13 | 2,13 | 2,10 | 2,10 | -1,87% | - |
| 25.08.2025 | 2,13 | 2,14 | 2,10 | 2,14 | 1,90% | - |
| 22.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | 300,00 |
| 21.08.2025 | 2,05 | 2,06 | 2,01 | 2,04 | -0,49% | - |
| 20.08.2025 | 2,05 | 2,08 | 2,02 | 2,05 | -0,49% | - |
| 19.08.2025 | 2,11 | 2,12 | 2,04 | 2,06 | -1,90% | - |
| 18.08.2025 | 2,10 | 2,14 | 2,10 | 2,10 | -2,78% | - |
| 15.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,46% | 486,00 |
| 14.08.2025 | 2,26 | 2,26 | 2,15 | 2,17 | -3,56% | - |
| 13.08.2025 | 2,26 | 2,26 | 2,21 | 2,25 | 2,27% | - |
| 12.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | 378,00 |
| 11.08.2025 | 2,06 | 2,10 | 2,04 | 2,10 | 1,94% | - |
| 08.08.2025 | 2,04 | 2,09 | 2,03 | 2,06 | 0,98% | - |
| 07.08.2025 | 2,04 | 2,07 | 2,02 | 2,04 | -0,97% | - |
| 06.08.2025 | 1,97 | 2,14 | 1,97 | 2,06 | 4,83% | - |
| 05.08.2025 | 2,03 | 2,03 | 1,93 | 1,97 | -2,48% | - |
| 04.08.2025 | 1,93 | 2,02 | 1,93 | 2,02 | 4,95% | - |
| 01.08.2025 | 1,92 | 1,95 | 1,90 | 1,92 | -0,52% | - |
| 31.07.2025 | 2,01 | 2,01 | 1,93 | 1,93 | -3,02% | - |
| 30.07.2025 | 2,05 | 2,07 | 1,96 | 1,99 | -3,40% | - |
| 29.07.2025 | 2,08 | 2,10 | 2,02 | 2,06 | -0,48% | - |
| 28.07.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 1,97% | - |
| 25.07.2025 | 1,99 | 2,04 | 1,99 | 2,03 | 2,01% | - |
| 24.07.2025 | 2,08 | 2,08 | 1,98 | 1,99 | -2,45% | - |
| 23.07.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | 40,00 |
| 22.07.2025 | 1,98 | 2,01 | 1,97 | 1,99 | 0,76% | - |
| 21.07.2025 | 2,03 | 2,03 | 1,96 | 1,98 | -2,71% | - |
| 18.07.2025 | 2,07 | 2,10 | 1,98 | 2,03 | -1,93% | - |
| 17.07.2025 | 2,13 | 2,14 | 2,07 | 2,07 | -2,36% | - |
| 16.07.2025 | 2,12 | 2,15 | 2,09 | 2,12 | -0,47% | - |
| 15.07.2025 | 2,18 | 2,19 | 2,13 | 2,13 | -1,39% | - |
| 14.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,41% | 18,00 |
| 11.07.2025 | 2,20 | 2,20 | 2,13 | 2,13 | -3,18% | - |
| 10.07.2025 | 2,12 | 2,22 | 2,12 | 2,20 | 3,29% | - |
| 09.07.2025 | 2,11 | 2,15 | 2,10 | 2,13 | 0,00% | - |
| 08.07.2025 | 2,07 | 2,15 | 2,07 | 2,13 | 2,40% | - |
| 07.07.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,46% | 8.322,00 |
| 04.07.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,97% | - |
| 03.07.2025 | 2,03 | 2,08 | 2,03 | 2,07 | 2,73% | - |
| 02.07.2025 | 2,05 | 2,07 | 2,00 | 2,02 | -0,74% | - |
| 01.07.2025 | 1,97 | 2,04 | 1,93 | 2,03 | 2,78% | - |
| 30.06.2025 | 1,99 | 2,03 | 1,97 | 1,98 | -1,00% | - |
| 27.06.2025 | 2,03 | 2,03 | 1,96 | 2,00 | -0,99% | - |
| 26.06.2025 | 2,00 | 2,04 | 1,98 | 2,02 | 1,26% | - |
| 25.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | 2.000,00 |
| 24.06.2025 | 1,96 | 2,04 | 1,96 | 2,04 | 5,70% | - |
| 23.06.2025 | 1,95 | 2,02 | 1,91 | 1,93 | -2,28% | - |
| 20.06.2025 | 2,03 | 2,05 | 1,97 | 1,98 | -1,50% | - |
| 19.06.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 5,53% | - |
| 18.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | 5,00 |
| 17.06.2025 | 1,83 | 1,94 | 1,83 | 1,92 | 7,87% | - |
| 16.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,93% | 1.000,00 |
| 13.06.2025 | 1,92 | 1,94 | 1,81 | 1,82 | -6,44% | - |
| 12.06.2025 | 2,07 | 2,07 | 1,93 | 1,94 | -9,35% | - |
| 11.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 9,74% | 2.500,00 |
| 10.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | 100,00 |
| 09.06.2025 | 1,82 | 1,98 | 1,81 | 1,95 | 5,98% | - |
| 06.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,94% | 280,00 |
| 05.06.2025 | 1,77 | 1,83 | 1,77 | 1,81 | 2,27% | - |
| 04.06.2025 | 1,75 | 1,78 | 1,73 | 1,77 | 0,57% | - |
| 03.06.2025 | 1,72 | 1,77 | 1,72 | 1,76 | 1,74% | - |
| 02.06.2025 | 1,81 | 1,82 | 1,73 | 1,73 | -4,17% | - |
| 30.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | 3.000,00 |
| 29.05.2025 | 1,82 | 1,84 | 1,78 | 1,81 | 1,40% | - |
| 28.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | 1.571,00 |
| 27.05.2025 | 1,69 | 1,80 | 1,68 | 1,77 | 4,42% | - |
| 26.05.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 1,19% | - |
| 23.05.2025 | 1,67 | 1,70 | 1,64 | 1,68 | -0,30% | - |
| 22.05.2025 | 1,68 | 1,73 | 1,68 | 1,68 | -0,30% | - |
| 21.05.2025 | 1,65 | 1,70 | 1,60 | 1,69 | 0,60% | - |
| 20.05.2025 | 1,70 | 1,72 | 1,68 | 1,68 | -2,33% | - |
| 19.05.2025 | 1,73 | 1,75 | 1,68 | 1,72 | -2,83% | - |