7,775€
-2,20%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,08 | 8,10 | 7,60 | 7,88 | -0,94% | - |
| 28.05.2026 | 7,90 | 7,95 | 7,90 | 7,95 | 3,58% | 686,00 |
| 27.05.2026 | 7,55 | 7,80 | 7,40 | 7,68 | 1,66% | - |
| 26.05.2026 | 8,55 | 8,60 | 7,55 | 7,55 | -11,95% | - |
| 25.05.2026 | 8,58 | 8,60 | 8,58 | 8,58 | 3,31% | - |
| 22.05.2026 | 8,60 | 8,60 | 8,30 | 8,30 | 6,41% | 57,00 |
| 21.05.2026 | 7,05 | 7,80 | 6,98 | 7,80 | 11,43% | - |
| 20.05.2026 | 7,00 | 7,05 | 6,80 | 7,00 | 3,32% | - |
| 19.05.2026 | 6,85 | 6,98 | 6,45 | 6,78 | 0,74% | - |
| 18.05.2026 | 6,70 | 7,05 | 6,65 | 6,73 | -11,51% | - |
| 15.05.2026 | 7,60 | 7,60 | 7,60 | 7,60 | -2,25% | 1.849,00 |
| 14.05.2026 | 7,70 | 8,05 | 7,53 | 7,78 | 1,63% | - |
| 13.05.2026 | 6,90 | 7,95 | 6,80 | 7,65 | 0,66% | - |
| 12.05.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 3,40% | 34,00 |
| 11.05.2026 | 6,90 | 7,35 | 6,90 | 7,35 | 23,53% | 520,00 |
| 08.05.2026 | 5,50 | 6,10 | 5,35 | 5,95 | -7,75% | 2.560,00 |
| 07.05.2026 | 6,85 | 6,85 | 6,45 | 6,45 | -2,27% | 223,00 |
| 06.05.2026 | 6,80 | 6,80 | 5,65 | 6,60 | 94,69% | 19.251,00 |
| 05.05.2026 | 3,27 | 3,42 | 3,26 | 3,39 | -0,59% | - |
| 04.05.2026 | 3,27 | 3,44 | 3,25 | 3,41 | 6,23% | - |
| 30.04.2026 | 3,19 | 3,25 | 3,19 | 3,21 | 0,31% | - |
| 29.04.2026 | 3,29 | 3,35 | 3,18 | 3,20 | -2,44% | - |
| 28.04.2026 | 3,28 | 3,41 | 3,28 | 3,28 | 5,13% | - |
| 27.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | 1.000,00 |
| 24.04.2026 | 3,13 | 3,20 | 3,06 | 3,18 | 2,58% | - |
| 23.04.2026 | 3,05 | 3,11 | 3,05 | 3,10 | 0,65% | - |
| 22.04.2026 | 3,00 | 3,08 | 3,00 | 3,08 | 3,36% | - |
| 21.04.2026 | 3,03 | 3,09 | 2,96 | 2,98 | -0,67% | - |
| 20.04.2026 | 2,98 | 3,04 | 2,98 | 3,00 | -3,85% | - |
| 17.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 4,00% | 666,00 |
| 16.04.2026 | 2,94 | 3,00 | 2,92 | 3,00 | 2,74% | - |
| 15.04.2026 | 2,88 | 2,95 | 2,85 | 2,92 | 1,39% | - |
| 14.04.2026 | 2,86 | 2,92 | 2,78 | 2,88 | 4,35% | - |
| 13.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 1.042,00 |
| 10.04.2026 | 2,74 | 2,75 | 2,69 | 2,74 | -0,72% | - |
| 09.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 500,00 |
| 08.04.2026 | 2,80 | 2,81 | 2,72 | 2,74 | 0,74% | - |
| 07.04.2026 | 2,62 | 2,73 | 2,60 | 2,72 | 3,82% | - |
| 02.04.2026 | 2,61 | 2,64 | 2,58 | 2,62 | 1,55% | - |
| 01.04.2026 | 2,61 | 2,61 | 2,55 | 2,58 | -0,39% | - |
| 31.03.2026 | 2,61 | 2,63 | 2,57 | 2,59 | 0,00% | - |
| 30.03.2026 | 2,63 | 2,69 | 2,59 | 2,59 | -1,52% | - |
| 27.03.2026 | 2,65 | 2,65 | 2,63 | 2,63 | -0,38% | - |
| 26.03.2026 | 2,65 | 2,70 | 2,62 | 2,64 | -1,12% | - |
| 25.03.2026 | 2,70 | 2,73 | 2,66 | 2,67 | -1,11% | - |
| 24.03.2026 | 2,69 | 2,72 | 2,67 | 2,70 | 0,75% | - |
| 23.03.2026 | 2,59 | 2,72 | 2,59 | 2,68 | -0,74% | - |
| 20.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | 250,00 |
| 19.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -6,14% | 10,00 |
| 18.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,36% | - |
| 17.03.2026 | 2,57 | 2,85 | 2,57 | 2,76 | 3,76% | - |
| 16.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 110,00 |
| 13.03.2026 | 2,86 | 2,86 | 2,59 | 2,64 | -8,65% | - |
| 12.03.2026 | 2,55 | 2,89 | 2,53 | 2,89 | 9,47% | - |
| 11.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 250,00 |
| 10.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | 2.587,00 |
| 09.03.2026 | 2,94 | 2,96 | 2,70 | 2,76 | -8,00% | 3.950,00 |
| 06.03.2026 | 3,00 | 3,02 | 2,98 | 3,00 | 15,83% | 10.052,00 |
| 05.03.2026 | 2,66 | 2,68 | 2,57 | 2,59 | -3,36% | - |
| 04.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 2,68% | 750,00 |
| 03.03.2026 | 2,62 | 2,63 | 2,61 | 2,61 | 0,38% | - |
| 02.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 27.02.2026 | 2,69 | 2,69 | 2,59 | 2,63 | -1,87% | - |
| 26.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 6,35% | 776,00 |
| 25.02.2026 | 2,54 | 2,56 | 2,49 | 2,52 | -1,18% | - |
| 24.02.2026 | 2,52 | 2,55 | 2,50 | 2,55 | 2,41% | - |
| 23.02.2026 | 2,49 | 2,50 | 2,49 | 2,49 | 0,00% | - |
| 20.02.2026 | 2,50 | 2,51 | 2,45 | 2,49 | 0,00% | - |
| 19.02.2026 | 2,45 | 2,51 | 2,43 | 2,49 | 1,63% | - |
| 18.02.2026 | 2,41 | 2,47 | 2,41 | 2,45 | 1,24% | - |
| 17.02.2026 | 2,44 | 2,48 | 2,41 | 2,42 | -1,22% | - |
| 16.02.2026 | 2,47 | 2,47 | 2,45 | 2,45 | -3,54% | - |
| 13.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 680,00 |
| 12.02.2026 | 2,57 | 2,58 | 2,57 | 2,58 | -3,01% | - |
| 11.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | 1.130,00 |
| 10.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | 504,00 |
| 09.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,20% | 200,00 |
| 06.02.2026 | 2,45 | 2,54 | 2,45 | 2,49 | 1,63% | - |
| 05.02.2026 | 2,54 | 2,55 | 2,45 | 2,45 | -2,78% | - |
| 04.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | 250,00 |
| 03.02.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | - |
| 02.02.2026 | 2,50 | 2,61 | 2,49 | 2,59 | 2,37% | - |
| 30.01.2026 | 2,53 | 2,53 | 2,52 | 2,53 | -1,94% | - |
| 29.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 3.214,00 |
| 28.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -5,19% | 4.468,00 |
| 27.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 500,00 |
| 26.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,86% | 4.000,00 |
| 23.01.2026 | 2,80 | 2,84 | 2,68 | 2,69 | -3,58% | - |
| 22.01.2026 | 2,79 | 2,85 | 2,77 | 2,79 | 3,33% | - |
| 21.01.2026 | 2,78 | 2,78 | 2,70 | 2,70 | -3,23% | - |
| 20.01.2026 | 2,76 | 2,82 | 2,73 | 2,79 | 0,36% | - |
| 19.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 16.01.2026 | 2,92 | 2,92 | 2,83 | 2,84 | -2,07% | - |
| 15.01.2026 | 2,74 | 2,92 | 2,74 | 2,90 | 5,84% | - |
| 14.01.2026 | 2,69 | 2,74 | 2,69 | 2,74 | 0,74% | - |
| 13.01.2026 | 2,68 | 2,72 | 2,68 | 2,72 | 1,49% | 2.000,00 |
| 12.01.2026 | 2,61 | 2,68 | 2,56 | 2,68 | 1,52% | - |
| 09.01.2026 | 2,64 | 2,68 | 2,63 | 2,64 | 0,00% | - |
| 08.01.2026 | 2,56 | 2,66 | 2,56 | 2,64 | -1,49% | - |
| 07.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 250,00 |