2,120€
6,27%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,25% | 3.010,00 |
| 16.10.2024 | 1,91 | 2,00 | 1,89 | 2,00 | 4,72% | - |
| 15.10.2024 | 1,94 | 1,95 | 1,91 | 1,91 | -2,31% | - |
| 14.10.2024 | 1,94 | 1,97 | 1,92 | 1,95 | 4,28% | - |
| 11.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | 150,00 |
| 10.10.2024 | 1,94 | 1,94 | 1,86 | 1,90 | -1,30% | - |
| 09.10.2024 | 1,86 | 1,93 | 1,85 | 1,93 | 2,94% | - |
| 08.10.2024 | 1,86 | 1,87 | 1,84 | 1,87 | 1,36% | - |
| 07.10.2024 | 1,90 | 1,90 | 1,84 | 1,85 | -2,89% | - |
| 04.10.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 2,98% | - |
| 03.10.2024 | 1,85 | 1,87 | 1,81 | 1,85 | -0,54% | - |
| 02.10.2024 | 1,86 | 1,90 | 1,84 | 1,86 | -1,07% | - |
| 01.10.2024 | 1,86 | 1,89 | 1,84 | 1,88 | -0,79% | - |
| 30.09.2024 | 1,90 | 1,93 | 1,86 | 1,89 | -0,53% | - |
| 27.09.2024 | 1,86 | 1,95 | 1,85 | 1,90 | 1,88% | - |
| 26.09.2024 | 1,84 | 1,88 | 1,84 | 1,87 | 1,91% | - |
| 25.09.2024 | 1,78 | 1,84 | 1,78 | 1,83 | 2,52% | - |
| 24.09.2024 | 1,79 | 1,85 | 1,77 | 1,79 | 0,85% | - |
| 23.09.2024 | 1,76 | 1,83 | 1,75 | 1,77 | 0,00% | - |
| 20.09.2024 | 1,82 | 1,86 | 1,77 | 1,77 | -3,54% | - |
| 19.09.2024 | 1,81 | 1,85 | 1,81 | 1,84 | 1,66% | - |
| 18.09.2024 | 1,81 | 1,90 | 1,78 | 1,81 | 0,28% | - |
| 17.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 3,15% | 11.349,00 |
| 16.09.2024 | 1,76 | 1,77 | 1,71 | 1,75 | -2,79% | - |
| 13.09.2024 | 1,77 | 1,80 | 1,76 | 1,80 | 1,70% | - |
| 12.09.2024 | 1,79 | 1,81 | 1,76 | 1,77 | -1,12% | - |
| 11.09.2024 | 1,73 | 1,79 | 1,72 | 1,79 | 1,42% | - |
| 10.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | 500,00 |
| 09.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | 95,00 |
| 06.09.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -4,40% | 11.349,00 |
| 05.09.2024 | 1,77 | 1,82 | 1,77 | 1,82 | 1,96% | 1.900,00 |
| 04.09.2024 | 1,78 | 1,83 | 1,77 | 1,79 | -1,92% | - |
| 03.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,93% | 1.382,00 |
| 02.09.2024 | 1,88 | 1,88 | 1,87 | 1,88 | 1,35% | - |
| 30.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | 5.900,00 |
| 29.08.2024 | 1,78 | 1,86 | 1,78 | 1,82 | 0,83% | - |
| 28.08.2024 | 1,83 | 1,84 | 1,77 | 1,81 | -0,28% | - |
| 27.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,36% | 3.300,00 |
| 26.08.2024 | 1,84 | 1,92 | 1,84 | 1,84 | -0,54% | - |
| 23.08.2024 | 1,75 | 1,87 | 1,75 | 1,85 | 5,43% | - |
| 22.08.2024 | 1,76 | 1,79 | 1,74 | 1,75 | -0,85% | - |
| 21.08.2024 | 1,72 | 1,78 | 1,72 | 1,77 | 2,62% | - |
| 20.08.2024 | 1,77 | 1,79 | 1,72 | 1,72 | -3,37% | - |
| 19.08.2024 | 1,68 | 1,83 | 1,68 | 1,78 | 3,49% | - |
| 16.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 7,50% | 5.900,00 |
| 15.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | 198,00 |
| 14.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 34,00 |
| 13.08.2024 | 1,66 | 1,68 | 1,63 | 1,63 | -1,81% | - |
| 12.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 513,00 |
| 09.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 299,00 |
| 08.08.2024 | 1,66 | 1,71 | 1,62 | 1,66 | -0,60% | - |
| 07.08.2024 | 1,75 | 1,80 | 1,66 | 1,67 | -3,19% | - |
| 06.08.2024 | 1,69 | 1,77 | 1,67 | 1,73 | 3,60% | - |
| 05.08.2024 | 1,67 | 1,75 | 1,62 | 1,67 | -6,72% | - |
| 02.08.2024 | 1,93 | 1,93 | 1,78 | 1,79 | -8,70% | - |
| 01.08.2024 | 2,04 | 2,05 | 1,91 | 1,96 | -2,74% | - |
| 31.07.2024 | 2,04 | 2,07 | 2,00 | 2,01 | -0,99% | - |
| 30.07.2024 | 1,98 | 2,03 | 1,97 | 2,03 | 2,78% | - |
| 29.07.2024 | 2,06 | 2,07 | 1,98 | 1,98 | -3,66% | - |
| 26.07.2024 | 1,96 | 2,05 | 1,96 | 2,05 | 5,40% | - |
| 25.07.2024 | 1,92 | 2,04 | 1,90 | 1,95 | -0,26% | - |
| 24.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | 1.000,00 |
| 23.07.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 4,21% | 1.800,00 |
| 22.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | 1.961,00 |
| 19.07.2024 | 1,98 | 1,99 | 1,87 | 1,88 | -3,84% | - |
| 18.07.2024 | 2,02 | 2,05 | 1,96 | 1,96 | -3,69% | - |
| 17.07.2024 | 1,99 | 2,05 | 1,95 | 2,03 | 2,27% | - |
| 16.07.2024 | 1,95 | 2,01 | 1,93 | 1,99 | 1,53% | - |
| 15.07.2024 | 1,92 | 1,97 | 1,86 | 1,96 | 2,62% | - |
| 12.07.2024 | 1,87 | 1,93 | 1,85 | 1,91 | 2,14% | - |
| 11.07.2024 | 1,71 | 1,87 | 1,71 | 1,87 | 8,12% | - |
| 10.07.2024 | 1,75 | 1,78 | 1,72 | 1,73 | -1,71% | - |
| 09.07.2024 | 1,78 | 1,81 | 1,76 | 1,76 | -1,40% | - |
| 08.07.2024 | 1,80 | 1,84 | 1,77 | 1,78 | -1,93% | - |
| 05.07.2024 | 1,85 | 1,85 | 1,78 | 1,82 | -1,63% | - |
| 04.07.2024 | 1,86 | 1,86 | 1,85 | 1,85 | 0,00% | - |
| 03.07.2024 | 1,91 | 1,93 | 1,84 | 1,85 | -4,16% | - |
| 02.07.2024 | 1,85 | 1,93 | 1,82 | 1,93 | 4,62% | - |
| 01.07.2024 | 1,90 | 1,94 | 1,83 | 1,84 | -2,65% | - |
| 28.06.2024 | 1,84 | 1,96 | 1,83 | 1,89 | 3,56% | - |
| 27.06.2024 | 1,83 | 1,91 | 1,83 | 1,83 | -1,35% | - |
| 26.06.2024 | 1,86 | 1,87 | 1,81 | 1,85 | -0,27% | - |
| 25.06.2024 | 1,84 | 1,88 | 1,80 | 1,86 | 0,54% | - |
| 24.06.2024 | 1,80 | 1,86 | 1,77 | 1,85 | 3,07% | - |
| 21.06.2024 | 1,83 | 1,84 | 1,74 | 1,79 | -2,98% | - |
| 20.06.2024 | 1,88 | 1,88 | 1,83 | 1,85 | -1,07% | - |
| 19.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 18.06.2024 | 1,82 | 1,87 | 1,80 | 1,87 | 2,19% | - |
| 17.06.2024 | 1,90 | 1,95 | 1,82 | 1,83 | -3,69% | - |
| 14.06.2024 | 1,92 | 2,03 | 1,86 | 1,90 | -3,07% | - |
| 13.06.2024 | 2,05 | 2,08 | 1,92 | 1,96 | -3,22% | - |
| 12.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,75% | 900,00 |
| 11.06.2024 | 2,02 | 2,04 | 1,99 | 2,01 | 2,82% | - |
| 10.06.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,78% | 500,00 |
| 07.06.2024 | 1,88 | 1,94 | 1,85 | 1,94 | 3,20% | - |
| 06.06.2024 | 1,92 | 1,92 | 1,85 | 1,88 | -1,57% | - |
| 05.06.2024 | 1,89 | 1,92 | 1,88 | 1,91 | -0,26% | - |
| 04.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | 1.308,00 |
| 03.06.2024 | 2,00 | 2,03 | 1,94 | 1,94 | -2,27% | - |
| 31.05.2024 | 2,00 | 2,06 | 1,97 | 1,99 | -1,49% | - |