1,645€
-2,08%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,73 | 1,74 | 1,68 | 1,71 | 1,79% | - |
| 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% | - |
| 10.02.2025 | 2,11 | 2,13 | 2,07 | 2,09 | 0,00% | - |
| 07.02.2025 | 2,13 | 2,14 | 2,07 | 2,09 | -1,42% | - |
| 06.02.2025 | 2,08 | 2,13 | 2,08 | 2,12 | 2,42% | - |
| 05.02.2025 | 2,15 | 2,18 | 2,06 | 2,07 | -4,17% | - |
| 04.02.2025 | 2,12 | 2,16 | 2,07 | 2,16 | 2,86% | - |
| 03.02.2025 | 2,10 | 2,14 | 2,05 | 2,10 | 0,96% | - |
| 31.01.2025 | 2,20 | 2,21 | 2,05 | 2,08 | -3,70% | - |
| 30.01.2025 | 2,26 | 2,26 | 2,13 | 2,16 | -2,26% | - |
| 29.01.2025 | 2,33 | 2,34 | 2,19 | 2,21 | -5,15% | - |
| 28.01.2025 | 2,24 | 2,35 | 2,23 | 2,33 | 4,48% | - |
| 27.01.2025 | 2,14 | 2,24 | 2,07 | 2,23 | 2,76% | - |
| 24.01.2025 | 2,20 | 2,20 | 2,13 | 2,17 | -0,91% | - |
| 23.01.2025 | 2,19 | 2,19 | 2,13 | 2,19 | 1,86% | - |
| 22.01.2025 | 2,23 | 2,25 | 2,14 | 2,15 | -2,71% | - |
| 21.01.2025 | 2,27 | 2,31 | 2,19 | 2,21 | -3,07% | - |
| 20.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | 2.390,00 |
| 17.01.2025 | 2,30 | 2,34 | 2,23 | 2,29 | 1,78% | - |
| 16.01.2025 | 2,36 | 2,38 | 2,21 | 2,25 | -6,25% | - |
| 15.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,13% | 2.500,00 |
| 14.01.2025 | 2,35 | 2,42 | 2,31 | 2,35 | 0,86% | - |
| 13.01.2025 | 2,60 | 2,64 | 2,31 | 2,33 | -6,80% | - |
| 10.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 12,61% | 400,00 |
| 09.01.2025 | 2,22 | 2,22 | 2,21 | 2,22 | 0,45% | - |
| 08.01.2025 | 2,45 | 2,46 | 2,16 | 2,21 | 1,38% | - |
| 07.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -7,63% | 157,00 |
| 06.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | 20,00 |
| 03.01.2025 | 2,28 | 2,35 | 2,25 | 2,33 | 2,64% | - |
| 02.01.2025 | 2,28 | 2,32 | 2,25 | 2,27 | 2,25% | - |
| 30.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 35,00 |
| 27.12.2024 | 2,31 | 2,35 | 2,24 | 2,26 | -7,38% | - |
| 23.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,95% | 1.345,00 |
| 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 |