2,090€
4,50%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,09 | 2,11 | 1,86 | 2,08 | 4,00% | 120,00 |
| 04.11.2024 | 3,18 | 3,18 | 2,00 | 2,00 | -35,48% | 3.164,00 |
| 01.11.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | 4,00 |
| 31.10.2024 | 3,05 | 3,12 | 2,94 | 3,12 | 1,30% | - |
| 30.10.2024 | 2,79 | 3,35 | 2,75 | 3,08 | 10,79% | - |
| 29.10.2024 | 2,53 | 2,94 | 2,50 | 2,78 | 10,32% | - |
| 28.10.2024 | 2,30 | 2,53 | 2,30 | 2,52 | 10,04% | - |
| 25.10.2024 | 2,37 | 2,43 | 2,29 | 2,29 | -3,38% | - |
| 24.10.2024 | 2,35 | 2,40 | 2,32 | 2,37 | 0,85% | - |
| 23.10.2024 | 2,41 | 2,46 | 2,29 | 2,35 | -2,49% | - |
| 22.10.2024 | 2,52 | 2,53 | 2,37 | 2,41 | -5,12% | - |
| 21.10.2024 | 2,64 | 2,68 | 2,54 | 2,54 | -3,79% | - |
| 18.10.2024 | 2,66 | 2,74 | 2,63 | 2,64 | -0,38% | - |
| 17.10.2024 | 2,62 | 2,71 | 2,51 | 2,65 | -0,38% | - |
| 16.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 13,19% | 180,00 |
| 15.10.2024 | 2,43 | 2,43 | 2,25 | 2,35 | -3,29% | - |
| 14.10.2024 | 2,52 | 2,56 | 2,39 | 2,43 | -3,57% | - |
| 11.10.2024 | 2,33 | 2,55 | 2,27 | 2,52 | 9,09% | - |
| 10.10.2024 | 2,27 | 2,39 | 2,21 | 2,31 | -0,43% | - |
| 09.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,31% | 473,00 |
| 08.10.2024 | 2,23 | 2,42 | 2,20 | 2,29 | 1,78% | - |
| 07.10.2024 | 2,35 | 2,35 | 2,19 | 2,25 | -4,26% | - |
| 04.10.2024 | 2,19 | 2,42 | 2,19 | 2,35 | 6,33% | - |
| 03.10.2024 | 2,03 | 2,46 | 2,03 | 2,21 | 7,80% | - |
| 02.10.2024 | 1,98 | 2,07 | 1,93 | 2,05 | 2,76% | - |
| 01.10.2024 | 2,02 | 2,07 | 1,92 | 2,00 | -1,72% | - |
| 30.09.2024 | 2,10 | 2,11 | 1,90 | 2,03 | -3,33% | - |
| 27.09.2024 | 1,71 | 2,17 | 1,66 | 2,10 | 29,63% | - |
| 26.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | 187,00 |
| 25.09.2024 | 1,56 | 1,61 | 1,43 | 1,57 | -1,57% | - |
| 24.09.2024 | 1,56 | 2,33 | 1,56 | 1,60 | 2,24% | - |
| 23.09.2024 | 1,67 | 1,70 | 1,55 | 1,56 | -6,87% | - |
| 20.09.2024 | 1,80 | 1,86 | 1,64 | 1,68 | -10,43% | - |
| 19.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,47% | 49,00 |
| 18.09.2024 | 1,76 | 1,94 | 1,75 | 1,83 | 3,99% | - |
| 17.09.2024 | 1,71 | 1,84 | 1,71 | 1,76 | 2,93% | - |
| 16.09.2024 | 1,81 | 1,86 | 1,70 | 1,71 | -5,80% | - |
| 13.09.2024 | 1,62 | 1,87 | 1,61 | 1,81 | 12,07% | - |
| 12.09.2024 | 1,62 | 1,69 | 1,59 | 1,62 | 3,53% | - |
| 11.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | 6.000,00 |
| 10.09.2024 | 1,57 | 1,63 | 1,55 | 1,61 | 2,55% | - |
| 09.09.2024 | 1,62 | 1,63 | 1,54 | 1,57 | -2,48% | - |
| 06.09.2024 | 1,65 | 1,70 | 1,61 | 1,61 | -2,72% | - |
| 05.09.2024 | 1,65 | 1,71 | 1,64 | 1,66 | 0,00% | - |
| 04.09.2024 | 1,68 | 1,73 | 1,65 | 1,66 | -2,07% | - |
| 03.09.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -4,79% | 17.500,00 |
| 02.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 30.08.2024 | 1,91 | 1,92 | 1,76 | 1,80 | -5,53% | - |
| 29.08.2024 | 1,83 | 1,97 | 1,83 | 1,90 | 2,70% | - |
| 28.08.2024 | 1,84 | 1,89 | 1,80 | 1,85 | 0,82% | - |
| 27.08.2024 | 1,98 | 2,01 | 1,83 | 1,84 | -3,42% | - |
| 26.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,30% | 1.810,00 |
| 23.08.2024 | 1,82 | 1,99 | 1,82 | 1,93 | -0,26% | - |
| 22.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,78% | 86,00 |
| 21.08.2024 | 1,92 | 1,97 | 1,86 | 1,92 | -0,78% | - |
| 20.08.2024 | 2,07 | 2,09 | 1,92 | 1,93 | -6,76% | - |
| 19.08.2024 | 1,92 | 2,07 | 1,92 | 2,07 | 6,70% | - |
| 16.08.2024 | 1,92 | 1,96 | 1,88 | 1,94 | 2,11% | - |
| 15.08.2024 | 1,87 | 2,01 | 1,86 | 1,90 | 1,88% | - |
| 14.08.2024 | 1,95 | 1,98 | 1,87 | 1,87 | -4,36% | - |
| 13.08.2024 | 1,94 | 2,05 | 1,90 | 1,95 | 0,26% | - |
| 12.08.2024 | 2,17 | 2,19 | 1,87 | 1,95 | -10,78% | - |
| 09.08.2024 | 2,34 | 2,34 | 2,18 | 2,18 | -19,56% | 13.112,00 |
| 08.08.2024 | 2,72 | 2,79 | 2,62 | 2,71 | -13,14% | - |
| 07.08.2024 | 3,04 | 3,12 | 3,04 | 3,12 | 10,64% | 356,00 |
| 06.08.2024 | 2,72 | 2,82 | 2,61 | 2,82 | 5,62% | - |
| 05.08.2024 | 2,76 | 2,82 | 2,57 | 2,67 | -8,56% | - |
| 02.08.2024 | 3,21 | 3,24 | 2,91 | 2,92 | -17,98% | - |
| 01.08.2024 | 3,56 | 3,56 | 3,56 | 3,56 | 2,30% | 3,00 |
| 31.07.2024 | 3,49 | 3,65 | 3,37 | 3,48 | 0,29% | - |
| 30.07.2024 | 3,47 | 3,59 | 3,39 | 3,47 | -0,57% | - |
| 29.07.2024 | 3,57 | 3,65 | 3,44 | 3,49 | -1,41% | - |
| 26.07.2024 | 3,45 | 3,59 | 3,45 | 3,54 | 2,91% | - |
| 25.07.2024 | 3,33 | 3,57 | 3,30 | 3,44 | 2,99% | - |
| 24.07.2024 | 3,54 | 3,58 | 3,31 | 3,34 | -6,44% | - |
| 23.07.2024 | 3,31 | 3,65 | 3,22 | 3,57 | 7,21% | - |
| 22.07.2024 | 2,98 | 3,33 | 2,98 | 3,33 | 11,74% | - |
| 19.07.2024 | 2,98 | 3,04 | 2,86 | 2,98 | 0,00% | - |
| 18.07.2024 | 3,20 | 3,35 | 2,96 | 2,98 | -3,87% | - |
| 17.07.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -3,73% | 891,00 |
| 16.07.2024 | 3,03 | 3,24 | 3,02 | 3,22 | 8,05% | - |
| 15.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 5,67% | 2.000,00 |
| 12.07.2024 | 2,86 | 2,93 | 2,76 | 2,82 | -0,70% | - |
| 11.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 7,17% | 82,00 |
| 10.07.2024 | 2,55 | 2,68 | 2,53 | 2,65 | 3,92% | - |
| 09.07.2024 | 2,67 | 2,68 | 2,47 | 2,55 | -4,14% | - |
| 08.07.2024 | 2,73 | 2,79 | 2,64 | 2,66 | -2,56% | - |
| 05.07.2024 | 2,81 | 2,85 | 2,67 | 2,73 | -2,50% | - |
| 04.07.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,36% | - |
| 03.07.2024 | 2,80 | 2,84 | 2,74 | 2,81 | -1,75% | - |
| 02.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | 1,00 |
| 01.07.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | 4,00 |
| 28.06.2024 | 2,59 | 2,98 | 2,52 | 2,92 | 13,62% | - |
| 27.06.2024 | 2,43 | 2,57 | 2,38 | 2,57 | 4,90% | - |
| 26.06.2024 | 2,48 | 2,50 | 2,31 | 2,45 | -0,81% | - |
| 25.06.2024 | 2,40 | 2,53 | 2,37 | 2,47 | 9,29% | - |
| 24.06.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | 1.772,00 |
| 21.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 7,32% | 600,00 |
| 20.06.2024 | 1,90 | 2,06 | 1,87 | 2,05 | 8,47% | - |
| 19.06.2024 | 1,89 | 1,90 | 1,89 | 1,89 | 0,27% | - |