1,960€
2,62%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | 3.792,00 |
| 13.10.2025 | 1,98 | 2,00 | 1,92 | 1,94 | -3,72% | - |
| 10.10.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -3,13% | - |
| 08.10.2025 | 2,05 | 2,09 | 1,99 | 2,08 | 2,97% | - |
| 07.10.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -5,61% | 1.460,00 |
| 06.10.2025 | 2,13 | 2,14 | 2,13 | 2,14 | 0,47% | - |
| 02.10.2025 | 2,17 | 2,19 | 2,11 | 2,13 | -1,84% | - |
| 01.10.2025 | 2,08 | 2,19 | 2,07 | 2,17 | 2,84% | - |
| 30.09.2025 | 2,17 | 2,21 | 2,11 | 2,11 | -10,59% | - |
| 29.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,06% | 59,00 |
| 26.09.2025 | 2,41 | 2,41 | 2,29 | 2,29 | -6,53% | - |
| 23.09.2025 | 2,39 | 2,55 | 2,39 | 2,45 | -1,61% | - |
| 19.09.2025 | 2,47 | 2,51 | 2,47 | 2,49 | 2,47% | - |
| 18.09.2025 | 2,42 | 2,43 | 2,41 | 2,43 | 2,53% | - |
| 17.09.2025 | 2,31 | 2,45 | 2,31 | 2,37 | 0,00% | - |
| 16.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -3,66% | - |
| 15.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | 1.501,00 |
| 11.09.2025 | 2,38 | 2,50 | 2,35 | 2,45 | 3,38% | - |
| 10.09.2025 | 2,51 | 2,53 | 2,37 | 2,37 | -5,58% | - |
| 05.09.2025 | 2,59 | 2,61 | 2,50 | 2,51 | -2,71% | - |
| 04.09.2025 | 2,62 | 2,64 | 2,54 | 2,58 | -1,15% | - |
| 03.09.2025 | 2,48 | 2,67 | 2,45 | 2,61 | 5,67% | - |
| 02.09.2025 | 2,55 | 2,57 | 2,47 | 2,47 | -4,26% | - |
| 01.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 453,00 |
| 29.08.2025 | 2,53 | 2,58 | 2,50 | 2,56 | -0,78% | - |
| 28.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,64% | 400,00 |
| 27.08.2025 | 2,68 | 2,72 | 2,64 | 2,65 | -1,12% | - |
| 26.08.2025 | 2,75 | 2,78 | 2,67 | 2,68 | -2,19% | - |
| 25.08.2025 | 2,82 | 2,83 | 2,64 | 2,74 | -2,84% | - |
| 22.08.2025 | 2,70 | 2,82 | 2,70 | 2,82 | 4,06% | - |
| 21.08.2025 | 2,50 | 2,75 | 2,45 | 2,71 | 8,40% | - |
| 20.08.2025 | 2,54 | 2,55 | 2,37 | 2,50 | -6,02% | - |
| 19.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 8,57% | 7.025,00 |
| 18.08.2025 | 2,49 | 2,52 | 2,45 | 2,45 | -2,00% | - |
| 15.08.2025 | 2,56 | 2,57 | 2,50 | 2,50 | -1,96% | - |
| 14.08.2025 | 2,62 | 2,66 | 2,41 | 2,55 | -1,54% | - |
| 13.08.2025 | 2,70 | 2,80 | 2,58 | 2,59 | -4,07% | - |
| 12.08.2025 | 2,21 | 2,88 | 2,21 | 2,70 | 21,08% | - |
| 11.08.2025 | 2,16 | 2,36 | 2,15 | 2,23 | 2,29% | - |
| 08.08.2025 | 2,41 | 2,49 | 2,11 | 2,18 | -10,29% | - |
| 07.08.2025 | 2,70 | 2,73 | 2,41 | 2,43 | -10,00% | - |
| 06.08.2025 | 2,60 | 2,70 | 2,54 | 2,70 | 3,05% | - |
| 05.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | 1.600,00 |
| 04.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | 377,00 |
| 01.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -7,22% | 65,00 |
| 31.07.2025 | 2,70 | 2,70 | 2,56 | 2,63 | -1,50% | - |
| 30.07.2025 | 2,68 | 2,82 | 2,65 | 2,67 | -5,32% | - |
| 29.07.2025 | 2,98 | 2,98 | 2,82 | 2,82 | -3,42% | 428,00 |
| 28.07.2025 | 2,82 | 2,92 | 2,82 | 2,92 | 0,69% | 1.083,00 |
| 25.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | 33,00 |
| 24.07.2025 | 2,90 | 2,90 | 2,80 | 2,80 | -0,71% | 2.867,00 |
| 23.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | 35,00 |
| 22.07.2025 | 2,78 | 2,82 | 2,69 | 2,78 | -0,36% | - |
| 21.07.2025 | 2,82 | 2,84 | 2,66 | 2,79 | -0,71% | - |
| 18.07.2025 | 2,79 | 2,82 | 2,63 | 2,81 | 0,36% | - |
| 17.07.2025 | 2,99 | 3,02 | 2,79 | 2,80 | -6,04% | - |
| 16.07.2025 | 3,04 | 3,15 | 2,96 | 2,98 | -2,61% | - |
| 15.07.2025 | 3,23 | 3,27 | 3,06 | 3,06 | -1,92% | - |
| 14.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | 1.253,00 |
| 11.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -9,92% | 666,00 |
| 10.07.2025 | 3,37 | 3,55 | 3,26 | 3,53 | 4,44% | - |
| 09.07.2025 | 3,08 | 3,51 | 3,08 | 3,38 | 9,03% | - |
| 08.07.2025 | 2,92 | 3,16 | 2,92 | 3,10 | 6,16% | - |
| 07.07.2025 | 2,81 | 3,06 | 2,75 | 2,92 | 4,29% | - |
| 04.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 03.07.2025 | 2,68 | 2,86 | 2,68 | 2,82 | 4,83% | - |
| 02.07.2025 | 2,60 | 2,69 | 2,54 | 2,69 | 3,86% | - |
| 01.07.2025 | 2,49 | 2,60 | 2,43 | 2,59 | 3,19% | - |
| 30.06.2025 | 2,39 | 2,51 | 2,35 | 2,51 | 5,02% | - |
| 27.06.2025 | 2,44 | 2,45 | 2,31 | 2,39 | -2,45% | - |
| 26.06.2025 | 2,56 | 2,57 | 2,43 | 2,45 | -4,30% | - |
| 25.06.2025 | 2,64 | 2,66 | 2,53 | 2,56 | -2,66% | - |
| 24.06.2025 | 2,68 | 2,74 | 2,60 | 2,63 | -0,38% | - |
| 23.06.2025 | 2,70 | 2,73 | 2,55 | 2,64 | -2,22% | - |
| 20.06.2025 | 2,55 | 2,78 | 2,53 | 2,70 | 7,14% | - |
| 19.06.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -1,18% | - |
| 18.06.2025 | 2,47 | 2,70 | 2,44 | 2,55 | 1,19% | - |
| 17.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,20% | 992,00 |
| 16.06.2025 | 2,25 | 2,55 | 2,25 | 2,49 | 10,67% | - |
| 13.06.2025 | 2,13 | 2,30 | 2,07 | 2,25 | -2,17% | - |
| 12.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -6,50% | 100,00 |
| 11.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 1.200,00 |
| 10.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 14,16% | 400,00 |
| 09.06.2025 | 1,90 | 2,39 | 1,90 | 2,19 | 14,66% | - |
| 06.06.2025 | 1,86 | 1,96 | 1,86 | 1,91 | 2,69% | - |
| 05.06.2025 | 1,87 | 1,93 | 1,82 | 1,86 | 0,00% | - |
| 04.06.2025 | 2,07 | 2,10 | 1,86 | 1,86 | -10,14% | - |
| 03.06.2025 | 1,94 | 2,09 | 1,86 | 2,07 | 6,98% | - |
| 02.06.2025 | 1,94 | 2,04 | 1,89 | 1,94 | -1,28% | - |
| 30.05.2025 | 2,07 | 2,07 | 1,93 | 1,96 | -5,31% | - |
| 29.05.2025 | 2,13 | 2,15 | 2,00 | 2,07 | -0,48% | - |
| 28.05.2025 | 2,02 | 2,11 | 1,98 | 2,08 | 4,00% | - |
| 27.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 4,44% | 50,00 |
| 26.05.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 1,32% | - |
| 23.05.2025 | 1,86 | 1,93 | 1,81 | 1,89 | 1,89% | - |
| 22.05.2025 | 1,82 | 1,89 | 1,80 | 1,86 | 1,64% | - |
| 21.05.2025 | 2,00 | 2,09 | 1,82 | 1,83 | -12,26% | - |
| 20.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 1.930,00 |
| 19.05.2025 | 2,06 | 2,15 | 2,03 | 2,08 | -1,89% | - |
| 16.05.2025 | 2,10 | 2,12 | 2,10 | 2,12 | 0,47% | 4.540,00 |