2,070€
-10,39%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,27 | 2,34 | 2,05 | 2,07 | -10,39% | - |
| 08.05.2025 | 2,14 | 2,37 | 2,08 | 2,31 | 10,00% | - |
| 07.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | 494,00 |
| 06.05.2025 | 2,13 | 2,17 | 1,97 | 2,06 | -3,74% | - |
| 05.05.2025 | 2,15 | 2,19 | 2,03 | 2,14 | -0,93% | - |
| 02.05.2025 | 1,69 | 2,18 | 1,69 | 2,16 | 22,73% | - |
| 30.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -10,66% | 4.540,00 |
| 29.04.2025 | 1,88 | 2,01 | 1,84 | 1,97 | 4,79% | - |
| 28.04.2025 | 1,84 | 1,90 | 1,76 | 1,88 | 1,35% | - |
| 25.04.2025 | 1,88 | 1,88 | 1,81 | 1,86 | -0,27% | - |
| 24.04.2025 | 1,88 | 1,94 | 1,85 | 1,86 | -1,85% | - |
| 23.04.2025 | 1,87 | 2,01 | 1,86 | 1,90 | 3,84% | - |
| 22.04.2025 | 1,76 | 1,90 | 1,76 | 1,83 | -4,95% | - |
| 17.04.2025 | 1,88 | 1,94 | 1,81 | 1,92 | 3,50% | - |
| 16.04.2025 | 1,95 | 2,08 | 1,84 | 1,86 | -7,71% | - |
| 15.04.2025 | 1,81 | 2,03 | 1,81 | 2,01 | 5,79% | - |
| 14.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 5,85% | 100,00 |
| 11.04.2025 | 1,99 | 2,00 | 1,79 | 1,80 | -9,80% | - |
| 10.04.2025 | 2,17 | 2,17 | 1,96 | 1,99 | -8,72% | - |
| 09.04.2025 | 1,97 | 2,23 | 1,95 | 2,18 | 6,86% | - |
| 08.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -5,99% | 22.500,00 |
| 07.04.2025 | 2,07 | 2,27 | 2,03 | 2,17 | 0,00% | - |
| 04.04.2025 | 2,29 | 2,31 | 2,11 | 2,17 | -13,20% | - |
| 03.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -9,09% | 1.500,00 |
| 02.04.2025 | 2,80 | 2,82 | 2,53 | 2,75 | -1,79% | - |
| 01.04.2025 | 2,73 | 2,90 | 2,70 | 2,80 | 0,00% | - |
| 31.03.2025 | 2,92 | 2,92 | 2,80 | 2,80 | -9,68% | 140,00 |
| 28.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | 611,00 |
| 27.03.2025 | 3,00 | 3,18 | 2,98 | 3,08 | 4,05% | - |
| 26.03.2025 | 3,02 | 3,02 | 2,96 | 2,96 | 1,37% | 10.263,00 |
| 25.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 1.938,00 |
| 24.03.2025 | 3,02 | 3,09 | 2,92 | 2,92 | -2,34% | - |
| 21.03.2025 | 2,79 | 3,11 | 2,62 | 2,99 | -3,55% | - |
| 20.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 6,16% | 19,00 |
| 19.03.2025 | 2,62 | 2,92 | 2,62 | 2,92 | 10,61% | 17.250,00 |
| 18.03.2025 | 2,35 | 2,72 | 2,33 | 2,64 | 13,79% | - |
| 17.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -6,45% | 1.639,00 |
| 14.03.2025 | 2,69 | 2,73 | 2,35 | 2,48 | 37,02% | - |
| 13.03.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 3,43% | 2.000,00 |
| 12.03.2025 | 1,77 | 1,77 | 1,57 | 1,75 | 2,34% | 10.240,00 |
| 11.03.2025 | 1,29 | 1,81 | 1,25 | 1,71 | 23,91% | - |
| 10.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 20,00 |
| 07.03.2025 | 1,37 | 1,45 | 1,35 | 1,38 | 0,00% | - |
| 06.03.2025 | 1,37 | 1,40 | 1,35 | 1,38 | 0,73% | - |
| 05.03.2025 | 1,41 | 1,45 | 1,34 | 1,37 | 0,00% | - |
| 04.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | 1,00 |
| 03.03.2025 | 1,58 | 1,58 | 1,39 | 1,39 | -11,18% | 3.551,00 |
| 28.02.2025 | 1,53 | 1,64 | 1,53 | 1,57 | -1,57% | - |
| 27.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,75% | 4.431,00 |
| 26.02.2025 | 1,64 | 1,74 | 1,63 | 1,64 | 0,00% | - |
| 25.02.2025 | 1,69 | 1,72 | 1,61 | 1,64 | -1,51% | - |
| 24.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -3,21% | 3.000,00 |
| 21.02.2025 | 1,78 | 1,86 | 1,70 | 1,72 | -2,83% | - |
| 20.02.2025 | 1,70 | 1,77 | 1,68 | 1,77 | 3,52% | - |
| 19.02.2025 | 1,77 | 1,83 | 1,69 | 1,71 | -3,40% | - |
| 18.02.2025 | 1,90 | 1,94 | 1,77 | 1,77 | -6,61% | - |
| 17.02.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 14.02.2025 | 1,84 | 1,93 | 1,84 | 1,89 | 3,28% | - |
| 13.02.2025 | 1,84 | 1,90 | 1,80 | 1,83 | -1,61% | - |
| 12.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,27% | 5.764,00 |
| 11.02.2025 | 1,82 | 1,90 | 1,79 | 1,87 | 1,36% | - |
| 10.02.2025 | 1,69 | 1,93 | 1,69 | 1,84 | 9,20% | - |
| 07.02.2025 | 1,75 | 1,79 | 1,68 | 1,69 | -3,44% | - |
| 06.02.2025 | 1,75 | 1,81 | 1,74 | 1,75 | 0,58% | - |
| 05.02.2025 | 1,80 | 1,85 | 1,74 | 1,74 | -3,88% | - |
| 04.02.2025 | 1,71 | 1,90 | 1,70 | 1,81 | 5,25% | - |
| 03.02.2025 | 1,79 | 1,84 | 1,72 | 1,72 | -6,03% | - |
| 31.01.2025 | 1,92 | 1,95 | 1,81 | 1,83 | -4,45% | - |
| 30.01.2025 | 1,87 | 1,94 | 1,86 | 1,91 | 2,14% | - |
| 29.01.2025 | 1,92 | 1,93 | 1,80 | 1,87 | -3,61% | - |
| 28.01.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -6,28% | 11.600,00 |
| 27.01.2025 | 2,09 | 2,13 | 2,03 | 2,07 | -4,17% | - |
| 24.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | 7.000,00 |
| 23.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 300,00 |
| 22.01.2025 | 2,10 | 2,13 | 2,03 | 2,12 | 0,47% | - |
| 21.01.2025 | 2,20 | 2,20 | 2,09 | 2,11 | -3,65% | - |
| 20.01.2025 | 2,21 | 2,21 | 2,19 | 2,19 | -1,79% | - |
| 17.01.2025 | 2,15 | 2,25 | 2,13 | 2,23 | 4,69% | - |
| 16.01.2025 | 2,25 | 2,25 | 2,13 | 2,13 | -4,48% | - |
| 15.01.2025 | 2,04 | 2,25 | 2,04 | 2,23 | 8,78% | - |
| 14.01.2025 | 2,25 | 2,25 | 2,05 | 2,05 | -8,89% | - |
| 13.01.2025 | 2,30 | 2,31 | 2,20 | 2,25 | -2,60% | - |
| 10.01.2025 | 2,37 | 2,47 | 2,25 | 2,31 | -2,94% | - |
| 09.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,86% | 1.677,00 |
| 08.01.2025 | 2,44 | 2,45 | 2,27 | 2,45 | 6,52% | - |
| 07.01.2025 | 2,54 | 2,54 | 2,30 | 2,30 | -5,74% | 7.159,00 |
| 06.01.2025 | 2,48 | 2,48 | 2,44 | 2,44 | 0,83% | 6.562,00 |
| 03.01.2025 | 2,46 | 2,49 | 2,33 | 2,42 | 15,24% | - |
| 02.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 9,95% | 1.908,00 |
| 30.12.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -1,04% | - |
| 27.12.2024 | 1,96 | 2,01 | 1,87 | 1,93 | 7,52% | - |
| 23.12.2024 | 1,89 | 1,94 | 1,79 | 1,80 | -3,75% | - |
| 20.12.2024 | 1,91 | 1,98 | 1,85 | 1,87 | -3,62% | - |
| 19.12.2024 | 1,89 | 1,97 | 1,83 | 1,94 | 1,57% | - |
| 18.12.2024 | 1,93 | 2,05 | 1,86 | 1,91 | -1,80% | - |
| 17.12.2024 | 2,04 | 2,04 | 1,93 | 1,94 | -6,73% | - |
| 16.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 6,12% | 121,00 |
| 13.12.2024 | 2,10 | 2,11 | 1,91 | 1,96 | -6,22% | - |
| 12.12.2024 | 2,23 | 2,28 | 2,05 | 2,09 | -9,13% | - |
| 11.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | 150,00 |