4,622$
4,92%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 4,39 | 4,46 | 4,27 | 4,41 | 0,46% | 509.816,00 |
| 12.12.2025 | 4,88 | 4,89 | 4,34 | 4,39 | -10,41% | 760.361,00 |
| 11.12.2025 | 4,76 | 4,93 | 4,69 | 4,90 | 3,16% | 702.753,00 |
| 10.12.2025 | 4,73 | 4,83 | 4,58 | 4,75 | 0,21% | 1.272.070,00 |
| 09.12.2025 | 4,51 | 4,81 | 4,34 | 4,74 | 4,75% | 1.152.239,00 |
| 08.12.2025 | 4,35 | 4,57 | 3,99 | 4,53 | 4,02% | 1.829.065,00 |
| 05.12.2025 | 4,45 | 4,47 | 4,32 | 4,35 | -2,25% | 708.858,00 |
| 04.12.2025 | 4,51 | 4,56 | 4,24 | 4,45 | -2,20% | 1.265.225,00 |
| 03.12.2025 | 4,34 | 4,65 | 4,32 | 4,55 | 4,12% | 963.855,00 |
| 02.12.2025 | 4,25 | 4,52 | 4,19 | 4,37 | 3,07% | 970.693,00 |
| 01.12.2025 | 4,25 | 4,40 | 4,19 | 4,24 | 0,24% | 899.846,00 |
| 28.11.2025 | 4,41 | 4,44 | 4,12 | 4,23 | -4,30% | 446.577,00 |
| 26.11.2025 | 4,36 | 4,50 | 4,29 | 4,42 | 0,91% | 1.389.598,00 |
| 25.11.2025 | 4,64 | 4,67 | 4,23 | 4,38 | -1,63% | 1.840.205,00 |
| 24.11.2025 | 4,09 | 4,91 | 3,81 | 4,45 | 8,07% | 6.013.213,00 |
| 21.11.2025 | 3,88 | 4,19 | 3,87 | 4,12 | 3,91% | 894.916,00 |
| 20.11.2025 | 4,23 | 4,46 | 3,92 | 3,97 | -6,71% | 1.117.857,00 |
| 19.11.2025 | 4,54 | 4,90 | 4,21 | 4,25 | -2,75% | 1.520.059,00 |
| 18.11.2025 | 4,36 | 4,67 | 4,21 | 4,37 | 2,22% | 2.770.369,00 |
| 17.11.2025 | 3,69 | 4,44 | 3,43 | 4,28 | 39,71% | 12.442.097,00 |
| 14.11.2025 | 3,05 | 3,08 | 2,92 | 3,06 | -1,92% | 581.095,00 |
| 13.11.2025 | 3,03 | 3,18 | 2,96 | 3,12 | 1,79% | 846.827,00 |
| 12.11.2025 | 3,01 | 3,10 | 2,94 | 3,07 | 2,51% | 879.613,00 |
| 11.11.2025 | 2,82 | 3,03 | 2,73 | 2,99 | 6,03% | 1.112.570,00 |
| 10.11.2025 | 2,56 | 2,84 | 2,52 | 2,82 | 10,16% | 1.220.540,00 |
| 07.11.2025 | 2,14 | 2,86 | 2,04 | 2,56 | 26,11% | 5.846.851,00 |
| 06.11.2025 | 2,12 | 2,27 | 2,03 | 2,03 | -3,79% | 1.144.438,00 |
| 05.11.2025 | 2,18 | 2,19 | 2,04 | 2,11 | -2,31% | 714.984,00 |
| 04.11.2025 | 2,33 | 2,33 | 2,12 | 2,16 | -8,09% | 658.219,00 |
| 03.11.2025 | 2,41 | 2,48 | 2,34 | 2,35 | -3,29% | 847.599,00 |
| 31.10.2025 | 2,31 | 2,43 | 2,31 | 2,43 | 5,19% | 379.889,00 |
| 30.10.2025 | 2,29 | 2,37 | 2,26 | 2,31 | -0,43% | 454.885,00 |
| 29.10.2025 | 2,44 | 2,46 | 2,27 | 2,32 | -6,07% | 1.791.685,00 |
| 28.10.2025 | 2,40 | 2,54 | 2,38 | 2,47 | 2,92% | 1.103.762,00 |
| 27.10.2025 | 2,35 | 2,47 | 2,35 | 2,40 | 2,13% | 468.819,00 |
| 24.10.2025 | 2,40 | 2,42 | 2,33 | 2,35 | -1,15% | 428.732,00 |
| 23.10.2025 | 2,39 | 2,40 | 2,35 | 2,38 | -0,11% | 363.158,00 |
| 22.10.2025 | 2,33 | 2,41 | 2,31 | 2,38 | 2,15% | 593.239,00 |
| 21.10.2025 | 2,27 | 2,34 | 2,23 | 2,33 | 2,64% | 300.575,00 |
| 20.10.2025 | 2,20 | 2,28 | 2,20 | 2,27 | 4,66% | 335.228,00 |
| 17.10.2025 | 2,21 | 2,21 | 2,15 | 2,17 | -1,86% | - |
| 16.10.2025 | 2,28 | 2,30 | 2,14 | 2,21 | -3,07% | 548.504,00 |
| 15.10.2025 | 2,31 | 2,32 | 2,24 | 2,28 | -0,44% | 365.772,00 |
| 14.10.2025 | 2,24 | 2,30 | 2,20 | 2,29 | 2,23% | 535.874,00 |
| 13.10.2025 | 2,29 | 2,30 | 2,22 | 2,24 | -1,32% | 466.201,00 |
| 10.10.2025 | 2,34 | 2,35 | 2,22 | 2,27 | -2,99% | 788.815,00 |
| 09.10.2025 | 2,44 | 2,44 | 2,31 | 2,34 | -3,31% | 966.096,00 |
| 08.10.2025 | 2,39 | 2,44 | 2,31 | 2,42 | 1,68% | 605.734,00 |
| 07.10.2025 | 2,44 | 2,45 | 2,31 | 2,38 | -1,24% | 715.701,00 |
| 06.10.2025 | 2,49 | 2,50 | 2,37 | 2,41 | -2,82% | 373.720,00 |
| 03.10.2025 | 2,50 | 2,59 | 2,48 | 2,48 | -0,80% | 348.256,00 |
| 02.10.2025 | 2,56 | 2,61 | 2,47 | 2,50 | -1,96% | 281.751,00 |
| 01.10.2025 | 2,46 | 2,58 | 2,44 | 2,55 | 3,66% | 612.976,00 |
| 30.09.2025 | 2,51 | 2,60 | 2,45 | 2,46 | -3,15% | 578.146,00 |
| 29.09.2025 | 2,73 | 2,73 | 2,54 | 2,54 | -6,27% | 578.265,00 |
| 26.09.2025 | 2,82 | 2,84 | 2,67 | 2,71 | -3,56% | 419.995,00 |
| 25.09.2025 | 2,84 | 2,90 | 2,78 | 2,81 | -2,43% | 413.227,00 |
| 24.09.2025 | 2,88 | 2,91 | 2,81 | 2,88 | 0,70% | 477.372,00 |
| 23.09.2025 | 2,84 | 3,02 | 2,83 | 2,86 | 1,42% | 450.962,00 |
| 22.09.2025 | 2,83 | 2,90 | 2,78 | 2,82 | -1,74% | 305.814,00 |
| 19.09.2025 | 2,96 | 2,98 | 2,83 | 2,87 | -1,37% | 1.734.136,00 |
| 18.09.2025 | 2,88 | 2,92 | 2,80 | 2,91 | 2,46% | 436.449,00 |
| 17.09.2025 | 2,74 | 2,91 | 2,74 | 2,84 | 3,65% | 346.439,00 |
| 16.09.2025 | 2,81 | 2,86 | 2,73 | 2,74 | -2,49% | 407.335,00 |
| 15.09.2025 | 2,94 | 2,97 | 2,78 | 2,81 | -3,44% | 428.669,00 |
| 12.09.2025 | 2,91 | 3,00 | 2,82 | 2,91 | 0,00% | 362.796,00 |
| 11.09.2025 | 2,77 | 2,94 | 2,75 | 2,91 | 4,68% | 633.273,00 |
| 10.09.2025 | 2,92 | 2,92 | 2,76 | 2,78 | -5,44% | 579.048,00 |
| 09.09.2025 | 2,97 | 3,01 | 2,88 | 2,94 | -1,67% | 646.557,00 |
| 08.09.2025 | 2,95 | 3,01 | 2,88 | 2,99 | 1,36% | 275.306,00 |
| 05.09.2025 | 3,03 | 3,07 | 2,94 | 2,95 | -1,99% | 273.428,00 |
| 04.09.2025 | 3,07 | 3,08 | 2,96 | 3,01 | -0,99% | 764.012,00 |
| 03.09.2025 | 2,86 | 3,13 | 2,85 | 3,04 | 5,56% | 636.354,00 |
| 02.09.2025 | 2,98 | 3,00 | 2,86 | 2,88 | -3,68% | 375.629,00 |
| 29.08.2025 | 2,99 | 3,01 | 2,92 | 2,99 | 0,67% | 243.592,00 |
| 28.08.2025 | 3,14 | 3,14 | 2,92 | 2,97 | -3,88% | 380.824,00 |
| 27.08.2025 | 3,12 | 3,16 | 3,07 | 3,09 | -0,64% | 404.234,00 |
| 26.08.2025 | 3,20 | 3,24 | 3,10 | 3,11 | -2,81% | 277.339,00 |
| 25.08.2025 | 3,31 | 3,31 | 3,08 | 3,20 | -3,32% | 567.161,00 |
| 22.08.2025 | 3,17 | 3,32 | 3,13 | 3,31 | 5,41% | 727.779,00 |
| 21.08.2025 | 2,90 | 3,20 | 2,85 | 3,14 | 7,90% | 839.681,00 |
| 20.08.2025 | 2,93 | 2,96 | 2,74 | 2,91 | -2,02% | 634.412,00 |
| 19.08.2025 | 2,90 | 3,17 | 2,90 | 2,97 | 3,13% | 1.210.227,00 |
| 18.08.2025 | 2,91 | 2,94 | 2,85 | 2,88 | -1,37% | 490.879,00 |
| 15.08.2025 | 3,00 | 3,04 | 2,91 | 2,92 | -2,01% | 819.145,00 |
| 14.08.2025 | 3,01 | 3,07 | 2,81 | 2,98 | -2,93% | 1.080.293,00 |
| 13.08.2025 | 3,19 | 3,28 | 3,02 | 3,07 | -2,85% | 1.367.223,00 |
| 12.08.2025 | 2,58 | 3,37 | 2,58 | 3,16 | 22,72% | 2.195.834,00 |
| 11.08.2025 | 2,58 | 2,75 | 2,49 | 2,58 | 2,18% | 1.090.379,00 |
| 08.08.2025 | 2,70 | 2,75 | 2,45 | 2,52 | -10,32% | 1.817.478,00 |
| 07.08.2025 | 3,20 | 3,20 | 2,80 | 2,81 | -10,51% | 903.450,00 |
| 06.08.2025 | 2,98 | 3,15 | 2,96 | 3,14 | 4,67% | 448.604,00 |
| 05.08.2025 | 2,98 | 3,03 | 2,80 | 3,00 | 0,67% | 717.486,00 |
| 04.08.2025 | 2,97 | 3,02 | 2,90 | 2,98 | 2,76% | 315.645,00 |
| 01.08.2025 | 2,92 | 2,99 | 2,79 | 2,90 | -3,01% | 533.452,00 |
| 31.07.2025 | 3,00 | 3,08 | 2,93 | 2,99 | -1,97% | 543.911,00 |
| 30.07.2025 | 3,07 | 3,25 | 3,03 | 3,05 | -0,97% | 366.058,00 |
| 29.07.2025 | 3,36 | 3,36 | 3,07 | 3,08 | -8,61% | 585.973,00 |
| 28.07.2025 | 3,33 | 3,40 | 3,23 | 3,37 | 1,20% | 520.440,00 |
| 25.07.2025 | 3,37 | 3,40 | 3,09 | 3,33 | -0,89% | 547.858,00 |