2,691$
-1,42%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,10 | 2,82 | 2,08 | 2,73 | 33,17% | 9.021.820,00 |
| 12.03.2025 | 1,81 | 2,14 | 1,72 | 2,05 | 43,36% | 18.274.231,00 |
| 11.03.2025 | 1,41 | 1,49 | 1,36 | 1,43 | 1,42% | 1.880.397,00 |
| 10.03.2025 | 1,46 | 1,51 | 1,39 | 1,41 | -6,00% | 538.513,00 |
| 07.03.2025 | 1,50 | 1,58 | 1,47 | 1,50 | 1,35% | 264.229,00 |
| 06.03.2025 | 1,46 | 1,54 | 1,46 | 1,48 | -0,34% | 363.293,00 |
| 05.03.2025 | 1,49 | 1,55 | 1,45 | 1,49 | -0,34% | 249.750,00 |
| 04.03.2025 | 1,42 | 1,55 | 1,41 | 1,49 | 2,05% | 483.710,00 |
| 03.03.2025 | 1,64 | 1,64 | 1,43 | 1,46 | -9,88% | 713.241,00 |
| 28.02.2025 | 1,62 | 1,71 | 1,58 | 1,62 | 1,89% | 542.445,00 |
| 27.02.2025 | 1,75 | 1,78 | 1,59 | 1,59 | -7,56% | 639.169,00 |
| 26.02.2025 | 1,73 | 1,82 | 1,70 | 1,72 | 0,00% | 392.842,00 |
| 25.02.2025 | 1,77 | 1,81 | 1,68 | 1,72 | -2,82% | 397.662,00 |
| 24.02.2025 | 1,83 | 1,83 | 1,75 | 1,77 | -1,12% | 481.450,00 |
| 21.02.2025 | 1,88 | 1,95 | 1,78 | 1,79 | -3,76% | 315.822,00 |
| 20.02.2025 | 1,78 | 1,87 | 1,76 | 1,86 | 5,08% | 339.947,00 |
| 19.02.2025 | 1,83 | 1,85 | 1,76 | 1,77 | -3,80% | 488.009,00 |
| 18.02.2025 | 1,99 | 2,01 | 1,83 | 1,84 | -7,06% | 510.294,00 |
| 17.02.2025 | 1,98 | 1,98 | 1,97 | 1,98 | -0,02% | - |
| 14.02.2025 | 1,95 | 2,02 | 1,93 | 1,98 | 3,13% | 300.124,00 |
| 13.02.2025 | 1,92 | 1,95 | 1,87 | 1,92 | 0,52% | 224.980,00 |
| 12.02.2025 | 1,90 | 2,02 | 1,87 | 1,91 | -0,52% | 394.420,00 |
| 11.02.2025 | 1,85 | 1,97 | 1,85 | 1,92 | 2,13% | 329.395,00 |
| 10.02.2025 | 1,75 | 1,99 | 1,75 | 1,88 | 8,67% | 695.293,00 |
| 07.02.2025 | 1,81 | 1,83 | 1,73 | 1,73 | -4,42% | 514.024,00 |
| 06.02.2025 | 1,85 | 1,88 | 1,80 | 1,81 | 0,00% | 495.136,00 |
| 05.02.2025 | 1,88 | 1,88 | 1,80 | 1,81 | -3,72% | 394.065,00 |
| 04.02.2025 | 1,78 | 1,97 | 1,78 | 1,88 | 6,82% | 589.294,00 |
| 03.02.2025 | 1,80 | 1,89 | 1,75 | 1,76 | -6,38% | 463.404,00 |
| 31.01.2025 | 1,98 | 2,01 | 1,87 | 1,88 | -5,05% | 484.582,00 |
| 30.01.2025 | 1,95 | 2,03 | 1,94 | 1,98 | 2,06% | 337.546,00 |
| 29.01.2025 | 2,00 | 2,00 | 1,87 | 1,94 | -3,00% | 816.458,00 |
| 28.01.2025 | 2,19 | 2,21 | 1,98 | 2,00 | -7,41% | 978.238,00 |
| 27.01.2025 | 2,22 | 2,25 | 2,13 | 2,16 | -3,57% | 312.450,00 |
| 24.01.2025 | 2,31 | 2,33 | 2,22 | 2,24 | -4,27% | 256.626,00 |
| 23.01.2025 | 2,19 | 2,36 | 2,17 | 2,34 | 6,85% | 438.378,00 |
| 22.01.2025 | 2,20 | 2,22 | 2,11 | 2,19 | 0,46% | 255.198,00 |
| 21.01.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -4,39% | 177.240,00 |
| 17.01.2025 | 2,23 | 2,32 | 2,19 | 2,28 | 3,64% | 244.839,00 |
| 16.01.2025 | 2,30 | 2,32 | 2,20 | 2,20 | -4,35% | 242.945,00 |
| 15.01.2025 | 2,21 | 2,34 | 2,11 | 2,30 | 9,52% | 646.799,00 |
| 14.01.2025 | 2,27 | 2,27 | 2,10 | 2,10 | -8,30% | 533.238,00 |
| 13.01.2025 | 2,29 | 2,36 | 2,25 | 2,29 | -2,97% | 467.704,00 |
| 10.01.2025 | 2,39 | 2,53 | 2,30 | 2,36 | -5,60% | 388.056,00 |
| 08.01.2025 | 2,47 | 2,53 | 2,35 | 2,50 | -0,79% | 420.650,00 |
| 07.01.2025 | 2,69 | 2,74 | 2,36 | 2,52 | -5,97% | 569.111,00 |
| 06.01.2025 | 2,55 | 2,77 | 2,48 | 2,68 | 7,20% | 777.897,00 |
| 03.01.2025 | 2,54 | 2,57 | 2,41 | 2,50 | -0,79% | 428.059,00 |
| 02.01.2025 | 2,26 | 2,65 | 2,25 | 2,52 | 14,03% | 934.890,00 |
| 31.12.2024 | 2,05 | 2,25 | 2,05 | 2,21 | 9,95% | 1.196.440,00 |
| 30.12.2024 | 1,97 | 2,07 | 1,91 | 2,01 | 0,50% | 1.011.602,00 |
| 27.12.2024 | 2,02 | 2,09 | 1,94 | 2,00 | -1,96% | 872.858,00 |
| 26.12.2024 | 1,85 | 2,07 | 1,83 | 2,04 | 8,51% | 562.669,00 |
| 24.12.2024 | 1,87 | 1,90 | 1,82 | 1,88 | 0,53% | 236.178,00 |
| 23.12.2024 | 1,99 | 2,03 | 1,85 | 1,87 | -4,59% | 610.516,00 |
| 20.12.2024 | 1,96 | 2,06 | 1,93 | 1,96 | -1,51% | 949.263,00 |
| 19.12.2024 | 1,98 | 2,05 | 1,90 | 1,99 | 1,53% | 721.276,00 |
| 18.12.2024 | 2,05 | 2,16 | 1,93 | 1,96 | -3,45% | 579.890,00 |
| 17.12.2024 | 2,12 | 2,19 | 2,02 | 2,03 | -5,14% | 357.563,00 |
| 16.12.2024 | 2,03 | 2,24 | 2,01 | 2,14 | 4,39% | 411.417,00 |
| 13.12.2024 | 2,17 | 2,21 | 2,00 | 2,05 | -6,39% | 404.662,00 |
| 12.12.2024 | 2,32 | 2,32 | 2,15 | 2,19 | -6,81% | 341.191,00 |
| 11.12.2024 | 2,48 | 2,52 | 2,34 | 2,35 | -3,69% | 878.430,00 |
| 10.12.2024 | 2,38 | 2,53 | 2,31 | 2,44 | 3,39% | 759.011,00 |
| 09.12.2024 | 2,33 | 2,37 | 2,22 | 2,36 | 4,42% | 535.197,00 |
| 06.12.2024 | 2,16 | 2,29 | 2,11 | 2,26 | 6,10% | 547.291,00 |
| 05.12.2024 | 2,14 | 2,18 | 2,07 | 2,13 | -0,93% | 306.851,00 |
| 04.12.2024 | 2,14 | 2,18 | 2,05 | 2,15 | 0,94% | 428.609,00 |
| 03.12.2024 | 2,03 | 2,17 | 2,00 | 2,13 | 4,93% | 603.469,00 |
| 02.12.2024 | 1,99 | 2,04 | 1,92 | 2,03 | 1,50% | 460.248,00 |
| 29.11.2024 | 1,97 | 2,02 | 1,94 | 2,00 | 2,56% | 275.493,00 |
| 27.11.2024 | 1,93 | 2,00 | 1,92 | 1,95 | 1,56% | 241.638,00 |
| 26.11.2024 | 2,11 | 2,11 | 1,90 | 1,92 | -7,25% | 485.038,00 |
| 25.11.2024 | 2,14 | 2,22 | 2,06 | 2,07 | -1,43% | 669.474,00 |
| 22.11.2024 | 1,97 | 2,11 | 1,94 | 2,10 | 6,60% | 850.369,00 |
| 21.11.2024 | 1,89 | 1,99 | 1,83 | 1,97 | 4,23% | 532.717,00 |
| 20.11.2024 | 1,76 | 1,90 | 1,76 | 1,89 | 6,18% | 513.040,00 |
| 19.11.2024 | 1,73 | 1,85 | 1,71 | 1,78 | 2,89% | 654.292,00 |
| 18.11.2024 | 1,77 | 1,81 | 1,72 | 1,73 | -1,70% | 764.072,00 |
| 15.11.2024 | 1,81 | 1,83 | 1,74 | 1,76 | -1,68% | 794.941,00 |
| 14.11.2024 | 1,87 | 1,90 | 1,75 | 1,79 | -4,53% | 1.280.644,00 |
| 13.11.2024 | 2,00 | 2,01 | 1,86 | 1,88 | -6,72% | 1.190.154,00 |
| 12.11.2024 | 2,23 | 2,24 | 1,99 | 2,01 | -11,65% | 1.293.281,00 |
| 11.11.2024 | 2,41 | 2,41 | 2,23 | 2,28 | -2,78% | 805.790,00 |
| 08.11.2024 | 2,38 | 2,38 | 2,19 | 2,34 | -2,50% | 784.075,00 |
| 07.11.2024 | 2,32 | 2,55 | 2,29 | 2,40 | 2,13% | 1.117.899,00 |
| 06.11.2024 | 2,44 | 2,59 | 2,30 | 2,35 | 2,62% | 1.822.659,00 |
| 05.11.2024 | 2,19 | 2,31 | 2,04 | 2,29 | 0,88% | 2.092.982,00 |
| 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 |