2,101$
-7,42%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,19 | 2,25 | 2,10 | 2,10 | -7,42% | - |
| 04.11.2024 | 3,80 | 4,06 | 2,12 | 2,27 | -35,51% | 4.211.995,00 |
| 01.11.2024 | 3,45 | 3,54 | 3,30 | 3,52 | 4,92% | 644.682,00 |
| 31.10.2024 | 3,38 | 3,40 | 3,20 | 3,36 | 1,05% | 433.835,00 |
| 30.10.2024 | 3,03 | 3,64 | 2,98 | 3,32 | 10,30% | 915.799,00 |
| 29.10.2024 | 2,70 | 3,19 | 2,69 | 3,01 | 10,66% | 721.321,00 |
| 28.10.2024 | 2,50 | 2,74 | 2,50 | 2,72 | 10,12% | 348.061,00 |
| 25.10.2024 | 2,61 | 2,68 | 2,47 | 2,47 | -3,52% | 388.929,00 |
| 24.10.2024 | 2,53 | 2,59 | 2,52 | 2,56 | 1,59% | 261.069,00 |
| 23.10.2024 | 2,57 | 2,59 | 2,46 | 2,52 | -3,45% | 248.376,00 |
| 22.10.2024 | 2,73 | 2,74 | 2,56 | 2,61 | -4,40% | 351.272,00 |
| 21.10.2024 | 2,87 | 2,87 | 2,73 | 2,73 | -4,88% | 347.345,00 |
| 18.10.2024 | 2,88 | 2,98 | 2,85 | 2,87 | -0,35% | 401.361,00 |
| 17.10.2024 | 2,85 | 2,89 | 2,71 | 2,88 | 1,05% | 457.581,00 |
| 16.10.2024 | 2,61 | 3,11 | 2,53 | 2,85 | 11,33% | 1.006.491,00 |
| 15.10.2024 | 2,62 | 2,62 | 2,45 | 2,56 | -2,85% | 507.441,00 |
| 14.10.2024 | 2,75 | 2,78 | 2,62 | 2,64 | -4,53% | 551.381,00 |
| 11.10.2024 | 2,51 | 2,79 | 2,51 | 2,76 | 8,24% | 773.652,00 |
| 10.10.2024 | 2,46 | 2,61 | 2,41 | 2,55 | 2,41% | 501.597,00 |
| 09.10.2024 | 2,46 | 2,57 | 2,44 | 2,49 | -0,99% | 401.502,00 |
| 08.10.2024 | 2,45 | 2,56 | 2,42 | 2,52 | 2,65% | 600.498,00 |
| 07.10.2024 | 2,55 | 2,55 | 2,39 | 2,45 | -5,04% | 453.918,00 |
| 04.10.2024 | 2,47 | 2,65 | 2,41 | 2,58 | 6,61% | 764.519,00 |
| 03.10.2024 | 2,24 | 2,74 | 2,24 | 2,42 | 7,56% | 1.254.514,00 |
| 02.10.2024 | 2,20 | 2,29 | 2,20 | 2,25 | 2,04% | 822.631,00 |
| 01.10.2024 | 2,27 | 2,27 | 2,12 | 2,21 | -1,56% | 516.045,00 |
| 30.09.2024 | 2,31 | 2,36 | 2,12 | 2,24 | -4,68% | 1.079.718,00 |
| 27.09.2024 | 1,96 | 2,43 | 1,94 | 2,35 | 23,68% | 2.024.478,00 |
| 26.09.2024 | 1,78 | 1,92 | 1,78 | 1,90 | 8,57% | 663.978,00 |
| 25.09.2024 | 1,75 | 1,78 | 1,70 | 1,75 | -0,57% | 431.651,00 |
| 24.09.2024 | 1,73 | 1,81 | 1,73 | 1,76 | 1,73% | 959.006,00 |
| 23.09.2024 | 1,89 | 1,89 | 1,72 | 1,73 | -6,49% | 634.714,00 |
| 20.09.2024 | 1,99 | 2,03 | 1,82 | 1,85 | -8,19% | 2.094.678,00 |
| 19.09.2024 | 2,10 | 2,10 | 1,99 | 2,02 | -0,74% | 375.155,00 |
| 18.09.2024 | 1,95 | 2,15 | 1,93 | 2,03 | 4,10% | 554.236,00 |
| 17.09.2024 | 1,91 | 2,04 | 1,91 | 1,95 | 2,63% | 606.240,00 |
| 16.09.2024 | 2,00 | 2,06 | 1,88 | 1,90 | -5,47% | 680.997,00 |
| 13.09.2024 | 1,84 | 2,07 | 1,80 | 2,01 | 12,29% | 775.980,00 |
| 12.09.2024 | 1,80 | 1,86 | 1,75 | 1,79 | 0,56% | 489.380,00 |
| 11.09.2024 | 1,73 | 1,79 | 1,68 | 1,78 | 1,14% | 418.225,00 |
| 10.09.2024 | 1,73 | 1,80 | 1,70 | 1,76 | 1,15% | 638.239,00 |
| 09.09.2024 | 1,80 | 1,80 | 1,69 | 1,74 | -2,25% | 715.275,00 |
| 06.09.2024 | 1,87 | 1,88 | 1,77 | 1,78 | -3,26% | 517.263,00 |
| 05.09.2024 | 1,87 | 1,91 | 1,82 | 1,84 | 0,55% | 452.665,00 |
| 04.09.2024 | 1,88 | 1,92 | 1,82 | 1,83 | -2,14% | 546.532,00 |
| 03.09.2024 | 1,95 | 1,99 | 1,82 | 1,87 | -5,08% | 773.446,00 |
| 30.08.2024 | 2,11 | 2,12 | 1,95 | 1,97 | -6,64% | 682.536,00 |
| 29.08.2024 | 2,10 | 2,19 | 2,08 | 2,11 | 2,93% | 499.364,00 |
| 28.08.2024 | 2,06 | 2,11 | 1,99 | 2,05 | 0,00% | 719.417,00 |
| 27.08.2024 | 2,20 | 2,24 | 2,04 | 2,05 | -7,24% | 627.000,00 |
| 26.08.2024 | 2,16 | 2,31 | 2,16 | 2,21 | 2,31% | 564.490,00 |
| 23.08.2024 | 2,04 | 2,22 | 2,04 | 2,16 | 6,93% | 576.020,00 |
| 22.08.2024 | 2,15 | 2,16 | 2,01 | 2,02 | -4,72% | 473.838,00 |
| 21.08.2024 | 2,14 | 2,16 | 2,07 | 2,12 | -0,47% | 528.951,00 |
| 20.08.2024 | 2,34 | 2,34 | 2,13 | 2,13 | -6,99% | 374.208,00 |
| 19.08.2024 | 2,16 | 2,30 | 2,15 | 2,29 | 8,02% | 524.789,00 |
| 16.08.2024 | 2,08 | 2,16 | 2,07 | 2,12 | 0,95% | 427.136,00 |
| 15.08.2024 | 2,20 | 2,21 | 2,03 | 2,10 | 2,44% | 944.721,00 |
| 14.08.2024 | 2,18 | 2,19 | 2,05 | 2,05 | -4,43% | 793.237,00 |
| 13.08.2024 | 2,17 | 2,25 | 2,08 | 2,15 | 1,18% | 826.666,00 |
| 12.08.2024 | 2,32 | 2,37 | 2,04 | 2,12 | -10,55% | 1.320.214,00 |
| 09.08.2024 | 2,80 | 2,95 | 2,37 | 2,37 | -20,20% | 870.388,00 |
| 08.08.2024 | 2,98 | 3,05 | 2,85 | 2,97 | -0,17% | 562.128,00 |
| 07.08.2024 | 3,35 | 3,39 | 2,96 | 2,98 | -3,25% | 621.810,00 |
| 06.08.2024 | 2,96 | 3,09 | 2,85 | 3,08 | 5,31% | 523.114,00 |
| 05.08.2024 | 2,98 | 3,02 | 2,83 | 2,92 | -8,46% | 427.197,00 |
| 02.08.2024 | 3,40 | 3,44 | 3,17 | 3,19 | -9,38% | 521.637,00 |
| 01.08.2024 | 3,76 | 3,78 | 3,47 | 3,52 | -6,38% | 569.285,00 |
| 31.07.2024 | 3,77 | 3,95 | 3,65 | 3,76 | 0,67% | 417.754,00 |
| 30.07.2024 | 3,79 | 3,85 | 3,66 | 3,74 | -0,66% | 309.227,00 |
| 29.07.2024 | 3,89 | 3,95 | 3,72 | 3,76 | -2,34% | 467.825,00 |
| 26.07.2024 | 3,84 | 3,89 | 3,76 | 3,85 | 3,22% | 549.392,00 |
| 25.07.2024 | 3,65 | 3,88 | 3,56 | 3,73 | 3,32% | 491.916,00 |
| 24.07.2024 | 3,78 | 3,89 | 3,58 | 3,61 | -6,72% | 516.531,00 |
| 23.07.2024 | 3,54 | 3,95 | 3,52 | 3,87 | 7,20% | 693.713,00 |
| 22.07.2024 | 3,23 | 3,63 | 3,23 | 3,61 | 11,76% | 647.046,00 |
| 19.07.2024 | 3,24 | 3,31 | 3,12 | 3,23 | -0,31% | 526.463,00 |
| 18.07.2024 | 3,45 | 3,65 | 3,23 | 3,24 | -7,16% | 697.903,00 |
| 17.07.2024 | 3,46 | 3,59 | 3,39 | 3,49 | 0,14% | 875.553,00 |
| 16.07.2024 | 3,33 | 3,53 | 3,31 | 3,49 | 5,77% | 876.310,00 |
| 15.07.2024 | 3,10 | 3,33 | 3,05 | 3,30 | 8,39% | 709.037,00 |
| 12.07.2024 | 3,13 | 3,18 | 3,01 | 3,04 | -2,25% | 839.388,00 |
| 11.07.2024 | 2,98 | 3,20 | 2,98 | 3,11 | 8,74% | 540.378,00 |
| 10.07.2024 | 2,78 | 2,90 | 2,74 | 2,86 | 3,62% | 549.136,00 |
| 09.07.2024 | 2,86 | 2,92 | 2,67 | 2,76 | -4,17% | 679.348,00 |
| 08.07.2024 | 3,00 | 3,04 | 2,85 | 2,88 | -2,70% | 610.356,00 |
| 05.07.2024 | 2,99 | 3,05 | 2,89 | 2,96 | -2,63% | 667.332,00 |
| 03.07.2024 | 2,99 | 3,07 | 2,95 | 3,04 | 1,00% | 231.713,00 |
| 02.07.2024 | 3,11 | 3,11 | 2,91 | 3,01 | -3,83% | 467.575,00 |
| 01.07.2024 | 3,12 | 3,22 | 3,01 | 3,13 | -0,32% | 900.606,00 |
| 28.06.2024 | 2,80 | 3,20 | 2,80 | 3,14 | 13,77% | 3.461.241,00 |
| 27.06.2024 | 2,62 | 2,76 | 2,58 | 2,76 | 6,15% | 853.714,00 |
| 26.06.2024 | 2,59 | 2,62 | 2,47 | 2,60 | -1,52% | 1.071.117,00 |
| 25.06.2024 | 2,59 | 2,71 | 2,53 | 2,64 | 2,33% | 1.377.907,00 |
| 24.06.2024 | 2,38 | 2,66 | 2,38 | 2,58 | 8,40% | 1.351.165,00 |
| 21.06.2024 | 2,20 | 2,51 | 2,20 | 2,38 | 8,18% | 2.827.924,00 |
| 20.06.2024 | 2,01 | 2,21 | 2,01 | 2,20 | 8,37% | 1.277.704,00 |
| 18.06.2024 | 2,00 | 2,11 | 1,99 | 2,03 | 0,50% | 1.018.737,00 |
| 17.06.2024 | 2,04 | 2,05 | 1,96 | 2,02 | -0,49% | 695.146,00 |
| 14.06.2024 | 2,13 | 2,23 | 2,00 | 2,03 | -5,36% | 1.835.522,00 |