2,030€
0,74%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,74% | - |
| 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% | - |
| 16.05.2025 | 1,74 | 1,78 | 1,72 | 1,77 | 2,32% | - |
| 15.05.2025 | 1,73 | 1,76 | 1,69 | 1,73 | -3,63% | - |
| 14.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | 281,00 |
| 13.05.2025 | 1,81 | 1,86 | 1,80 | 1,80 | -0,83% | - |
| 12.05.2025 | 1,72 | 1,89 | 1,72 | 1,82 | 6,76% | - |
| 09.05.2025 | 1,68 | 1,70 | 1,66 | 1,70 | 0,89% | 3.795,00 |
| 08.05.2025 | 1,72 | 1,75 | 1,68 | 1,69 | -0,59% | - |
| 07.05.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,59% | - |
| 06.05.2025 | 1,69 | 1,73 | 1,68 | 1,69 | -1,17% | - |
| 05.05.2025 | 1,74 | 1,76 | 1,70 | 1,71 | -2,29% | - |
| 02.05.2025 | 1,61 | 1,75 | 1,60 | 1,75 | 7,38% | - |
| 30.04.2025 | 1,63 | 1,65 | 1,56 | 1,63 | -0,91% | - |
| 29.04.2025 | 1,65 | 1,66 | 1,62 | 1,64 | -0,30% | - |
| 28.04.2025 | 1,61 | 1,65 | 1,58 | 1,65 | 2,49% | - |
| 25.04.2025 | 1,66 | 1,66 | 1,58 | 1,61 | -1,53% | - |
| 24.04.2025 | 1,65 | 1,69 | 1,63 | 1,63 | -1,51% | - |
| 23.04.2025 | 1,72 | 1,74 | 1,66 | 1,66 | -1,78% | - |
| 22.04.2025 | 1,61 | 1,71 | 1,61 | 1,69 | 2,43% | - |
| 17.04.2025 | 1,67 | 1,68 | 1,62 | 1,65 | -1,79% | - |
| 16.04.2025 | 1,59 | 1,69 | 1,59 | 1,68 | 1,82% | - |
| 15.04.2025 | 1,62 | 1,68 | 1,62 | 1,65 | 0,61% | - |
| 14.04.2025 | 1,63 | 1,67 | 1,60 | 1,64 | 0,62% | - |
| 11.04.2025 | 1,66 | 1,67 | 1,57 | 1,63 | -1,52% | - |
| 10.04.2025 | 1,73 | 1,74 | 1,64 | 1,65 | 0,61% | - |
| 09.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -8,38% | 59,00 |
| 08.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,17% | 1.150,00 |
| 07.04.2025 | 1,68 | 1,83 | 1,65 | 1,74 | -1,70% | - |
| 04.04.2025 | 1,88 | 1,89 | 1,74 | 1,77 | -6,61% | - |
| 03.04.2025 | 1,89 | 1,92 | 1,83 | 1,89 | -4,06% | - |
| 02.04.2025 | 1,95 | 2,02 | 1,93 | 1,97 | 1,03% | - |
| 01.04.2025 | 1,94 | 2,04 | 1,94 | 1,95 | 0,00% | - |
| 31.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,78% | 21,00 |
| 28.03.2025 | 2,05 | 2,05 | 1,93 | 1,94 | -6,07% | - |
| 27.03.2025 | 2,06 | 2,10 | 2,00 | 2,06 | -0,48% | - |
| 26.03.2025 | 1,94 | 2,07 | 1,92 | 2,07 | 6,15% | - |
| 25.03.2025 | 1,99 | 1,99 | 1,91 | 1,95 | 1,04% | - |
| 24.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,26% | 12,00 |
| 21.03.2025 | 1,89 | 2,02 | 1,86 | 2,00 | -0,25% | - |
| 20.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,27% | 59,00 |
| 19.03.2025 | 1,84 | 1,98 | 1,84 | 1,98 | 10,34% | - |
| 18.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | 1.750,00 |
| 17.03.2025 | 1,89 | 1,89 | 1,73 | 1,80 | 2,86% | - |
| 14.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 59,00 |
| 13.03.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 1,46% | 30,00 |
| 12.03.2025 | 1,73 | 1,74 | 1,63 | 1,72 | 2,08% | - |
| 11.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,30% | 1.750,00 |
| 10.03.2025 | 1,62 | 1,69 | 1,58 | 1,68 | 3,72% | - |
| 07.03.2025 | 1,93 | 1,94 | 1,47 | 1,62 | -15,67% | - |
| 06.03.2025 | 1,85 | 1,99 | 1,77 | 1,92 | 4,08% | - |
| 05.03.2025 | 1,80 | 1,88 | 1,73 | 1,84 | 1,94% | - |
| 04.03.2025 | 2,03 | 2,08 | 1,81 | 1,81 | -11,52% | - |
| 03.03.2025 | 2,15 | 2,15 | 2,03 | 2,04 | -4,23% | - |
| 28.02.2025 | 2,13 | 2,14 | 2,09 | 2,13 | 0,95% | - |
| 27.02.2025 | 2,14 | 2,15 | 2,11 | 2,11 | -0,47% | - |
| 26.02.2025 | 2,14 | 2,17 | 2,09 | 2,12 | 0,00% | - |
| 25.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 485,00 |
| 24.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,47% | 109,00 |
| 21.02.2025 | 2,12 | 2,17 | 2,09 | 2,11 | 0,48% | - |
| 20.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,33% | 278,00 |
| 19.02.2025 | 2,15 | 2,19 | 2,11 | 2,15 | 0,47% | - |
| 18.02.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 4,39% | 9.600,00 |
| 17.02.2025 | 2,06 | 2,06 | 2,05 | 2,05 | 0,00% | - |
| 14.02.2025 | 2,11 | 2,11 | 2,04 | 2,05 | -0,97% | - |
| 13.02.2025 | 2,07 | 2,10 | 2,06 | 2,07 | -2,36% | - |
| 12.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,47% | 54,00 |
| 11.02.2025 | 2,08 | 2,15 | 2,07 | 2,13 | 1,91% | - |