2,370€
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,42 | 2,45 | 2,27 | 2,37 | 0,00% | - |
| 19.12.2024 | 2,37 | 2,53 | 2,36 | 2,37 | 5,80% | - |
| 18.12.2024 | 2,26 | 2,34 | 2,24 | 2,24 | -7,44% | 4.756,00 |
| 17.12.2024 | 2,30 | 2,42 | 2,30 | 2,42 | -0,82% | 1.110,00 |
| 16.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 7,96% | 2.500,00 |
| 13.12.2024 | 2,38 | 2,40 | 2,26 | 2,26 | -1,74% | 6.516,00 |
| 12.12.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -6,88% | 2.197,00 |
| 11.12.2024 | 2,44 | 2,52 | 2,39 | 2,47 | 1,23% | - |
| 10.12.2024 | 2,46 | 2,46 | 2,44 | 2,44 | 7,96% | 1.160,00 |
| 09.12.2024 | 2,24 | 2,26 | 2,22 | 2,26 | 0,89% | 4.000,00 |
| 06.12.2024 | 2,27 | 2,29 | 2,23 | 2,24 | -0,44% | - |
| 05.12.2024 | 2,27 | 2,29 | 2,23 | 2,25 | -0,88% | - |
| 04.12.2024 | 2,29 | 2,32 | 2,23 | 2,27 | 0,00% | - |
| 03.12.2024 | 2,35 | 2,37 | 2,27 | 2,27 | -3,40% | - |
| 02.12.2024 | 2,30 | 2,37 | 2,29 | 2,35 | 2,17% | - |
| 29.11.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 0,44% | - |
| 28.11.2024 | 2,29 | 2,29 | 2,27 | 2,29 | 0,88% | - |
| 27.11.2024 | 2,23 | 2,29 | 2,19 | 2,27 | 1,79% | - |
| 26.11.2024 | 2,35 | 2,35 | 2,23 | 2,23 | -5,11% | - |
| 25.11.2024 | 2,39 | 2,41 | 2,35 | 2,35 | -0,84% | - |
| 22.11.2024 | 2,35 | 2,43 | 2,34 | 2,37 | 0,85% | - |
| 21.11.2024 | 2,25 | 2,37 | 2,25 | 2,35 | 4,44% | - |
| 20.11.2024 | 2,23 | 2,27 | 2,20 | 2,25 | 0,90% | - |
| 19.11.2024 | 2,25 | 2,27 | 2,18 | 2,23 | -0,89% | - |
| 18.11.2024 | 2,45 | 2,45 | 2,25 | 2,25 | -7,79% | - |
| 15.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | 580,00 |
| 14.11.2024 | 2,45 | 2,52 | 2,40 | 2,45 | 0,00% | - |
| 13.11.2024 | 2,39 | 2,51 | 2,37 | 2,45 | 2,51% | - |
| 12.11.2024 | 2,39 | 2,45 | 2,33 | 2,39 | 3,91% | - |
| 11.11.2024 | 2,32 | 2,32 | 2,30 | 2,30 | 0,00% | 888,00 |
| 08.11.2024 | 2,21 | 2,31 | 2,13 | 2,30 | -2,54% | - |
| 07.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | 2.794,00 |
| 06.11.2024 | 2,33 | 2,41 | 2,29 | 2,37 | 5,33% | - |
| 05.11.2024 | 2,11 | 2,25 | 2,08 | 2,25 | 8,17% | - |
| 04.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -6,31% | 18,00 |
| 01.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 3,26% | 186,00 |
| 31.10.2024 | 2,13 | 2,19 | 2,05 | 2,15 | 0,47% | - |
| 30.10.2024 | 2,13 | 2,17 | 2,10 | 2,14 | 1,42% | - |
| 29.10.2024 | 2,13 | 2,17 | 2,06 | 2,11 | -0,47% | - |
| 28.10.2024 | 2,02 | 2,13 | 1,87 | 2,12 | 5,47% | - |
| 25.10.2024 | 2,03 | 2,05 | 2,01 | 2,01 | -1,95% | - |
| 24.10.2024 | 2,05 | 2,08 | 2,02 | 2,05 | 0,00% | - |
| 23.10.2024 | 2,09 | 2,10 | 2,03 | 2,05 | -1,91% | - |
| 22.10.2024 | 2,03 | 2,09 | 2,01 | 2,09 | 1,95% | - |
| 21.10.2024 | 2,07 | 2,11 | 2,05 | 2,05 | -1,91% | - |
| 18.10.2024 | 2,11 | 2,16 | 2,09 | 2,09 | 4,50% | - |
| 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% | - |