2,537$
-9,70%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,85% | 533.452,00 |
| 31.07.2025 | 3,00 | 3,08 | 2,93 | 2,99 | -2,13% | 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 |
| 24.07.2025 | 3,33 | 3,40 | 3,25 | 3,36 | 0,30% | 680.876,00 |
| 23.07.2025 | 3,26 | 3,41 | 3,18 | 3,35 | 3,08% | 407.037,00 |
| 22.07.2025 | 3,24 | 3,32 | 3,15 | 3,25 | -0,31% | 683.523,00 |
| 21.07.2025 | 3,27 | 3,32 | 3,11 | 3,26 | -0,31% | 733.626,00 |
| 18.07.2025 | 3,21 | 3,28 | 3,05 | 3,27 | 0,93% | 763.876,00 |
| 17.07.2025 | 3,45 | 3,52 | 3,23 | 3,24 | -6,63% | 576.708,00 |
| 16.07.2025 | 3,51 | 3,65 | 3,44 | 3,47 | -2,25% | 1.016.836,00 |
| 15.07.2025 | 3,78 | 3,84 | 3,53 | 3,55 | -5,33% | 774.352,00 |
| 14.07.2025 | 3,66 | 3,79 | 3,61 | 3,75 | -0,27% | 602.442,00 |
| 11.07.2025 | 4,07 | 4,08 | 3,68 | 3,76 | -9,40% | 1.167.981,00 |
| 10.07.2025 | 3,97 | 4,17 | 3,80 | 4,15 | 4,53% | 1.253.411,00 |
| 09.07.2025 | 3,61 | 4,11 | 3,61 | 3,97 | 9,97% | 1.710.823,00 |
| 08.07.2025 | 3,47 | 3,71 | 3,42 | 3,61 | 5,56% | 989.210,00 |
| 07.07.2025 | 3,25 | 3,59 | 3,23 | 3,42 | 3,01% | 1.475.146,00 |
| 03.07.2025 | 3,15 | 3,37 | 3,10 | 3,32 | 5,06% | 461.924,00 |
| 02.07.2025 | 3,04 | 3,19 | 2,97 | 3,16 | 3,61% | 842.206,00 |
| 01.07.2025 | 2,88 | 3,07 | 2,87 | 3,05 | 3,74% | 672.476,00 |
| 30.06.2025 | 2,83 | 2,96 | 2,76 | 2,94 | 5,38% | 850.014,00 |
| 27.06.2025 | 2,87 | 2,87 | 2,70 | 2,79 | -2,11% | 889.883,00 |
| 26.06.2025 | 2,99 | 3,01 | 2,84 | 2,85 | -4,36% | 589.666,00 |
| 25.06.2025 | 3,05 | 3,08 | 2,93 | 2,98 | -2,61% | 525.807,00 |
| 24.06.2025 | 3,12 | 3,17 | 3,02 | 3,06 | -0,33% | 504.935,00 |
| 23.06.2025 | 3,14 | 3,14 | 2,95 | 3,07 | -1,60% | 810.800,00 |
| 20.06.2025 | 3,00 | 3,22 | 2,94 | 3,12 | 6,48% | 2.282.688,00 |
| 18.06.2025 | 2,83 | 3,11 | 2,79 | 2,93 | 3,17% | 1.035.768,00 |
| 17.06.2025 | 2,88 | 2,93 | 2,75 | 2,84 | -1,39% | 795.666,00 |
| 16.06.2025 | 2,69 | 2,97 | 2,65 | 2,88 | 10,77% | 1.185.817,00 |
| 13.06.2025 | 2,43 | 2,66 | 2,42 | 2,60 | 4,00% | 800.219,00 |
| 12.06.2025 | 2,65 | 2,66 | 2,49 | 2,50 | -7,06% | 563.219,00 |
| 11.06.2025 | 2,88 | 2,88 | 2,65 | 2,69 | -4,61% | 784.317,00 |
| 10.06.2025 | 2,50 | 2,93 | 2,45 | 2,82 | 12,80% | 1.647.544,00 |
| 09.06.2025 | 2,30 | 2,72 | 2,30 | 2,50 | 15,74% | 1.717.726,00 |
| 06.06.2025 | 2,15 | 2,23 | 2,14 | 2,16 | 2,37% | 420.475,00 |
| 05.06.2025 | 2,14 | 2,21 | 2,08 | 2,11 | -0,94% | 754.845,00 |
| 04.06.2025 | 2,36 | 2,40 | 2,12 | 2,13 | -9,36% | 708.406,00 |
| 03.06.2025 | 2,23 | 2,38 | 2,12 | 2,35 | 5,38% | 887.708,00 |
| 02.06.2025 | 2,20 | 2,33 | 2,15 | 2,23 | 0,45% | 948.922,00 |
| 30.05.2025 | 2,31 | 2,34 | 2,20 | 2,22 | -5,53% | 575.299,00 |
| 29.05.2025 | 2,37 | 2,44 | 2,27 | 2,35 | 0,00% | 683.151,00 |
| 28.05.2025 | 2,29 | 2,39 | 2,23 | 2,35 | 2,62% | 684.125,00 |
| 27.05.2025 | 2,21 | 2,30 | 2,18 | 2,29 | 6,51% | 546.787,00 |
| 23.05.2025 | 2,06 | 2,19 | 2,04 | 2,15 | 1,90% | 841.728,00 |
| 22.05.2025 | 2,06 | 2,14 | 2,02 | 2,11 | 2,43% | 763.172,00 |
| 21.05.2025 | 2,25 | 2,31 | 2,05 | 2,06 | -9,65% | 608.279,00 |
| 20.05.2025 | 2,34 | 2,39 | 2,25 | 2,28 | -2,56% | 411.205,00 |
| 19.05.2025 | 2,35 | 2,42 | 2,28 | 2,34 | 0,43% | 718.477,00 |
| 16.05.2025 | 2,37 | 2,45 | 2,32 | 2,33 | -1,06% | 640.413,00 |
| 15.05.2025 | 2,34 | 2,38 | 2,20 | 2,36 | -0,63% | 858.782,00 |
| 14.05.2025 | 2,53 | 2,62 | 2,35 | 2,37 | -7,06% | 815.922,00 |
| 13.05.2025 | 2,52 | 2,64 | 2,50 | 2,55 | 1,59% | 862.910,00 |
| 12.05.2025 | 2,42 | 2,60 | 2,39 | 2,51 | 8,19% | 1.023.514,00 |
| 09.05.2025 | 2,48 | 2,64 | 2,29 | 2,32 | -10,42% | 742.698,00 |
| 08.05.2025 | 2,40 | 2,69 | 2,35 | 2,59 | 8,37% | 1.107.554,00 |
| 07.05.2025 | 2,36 | 2,48 | 2,33 | 2,39 | 2,14% | 660.108,00 |
| 06.05.2025 | 2,38 | 2,38 | 2,25 | 2,34 | -2,90% | 552.561,00 |
| 05.05.2025 | 2,44 | 2,48 | 2,30 | 2,41 | -1,63% | 744.538,00 |
| 02.05.2025 | 1,94 | 2,47 | 1,93 | 2,45 | 27,27% | 1.801.564,00 |
| 01.05.2025 | 1,98 | 2,01 | 1,91 | 1,93 | -4,23% | 598.781,00 |
| 30.04.2025 | 2,17 | 2,23 | 1,95 | 2,01 | -9,87% | 1.037.124,00 |
| 29.04.2025 | 2,10 | 2,29 | 2,10 | 2,23 | 4,21% | 627.207,00 |
| 28.04.2025 | 2,10 | 2,17 | 2,06 | 2,14 | 1,90% | 559.996,00 |
| 25.04.2025 | 2,09 | 2,14 | 2,05 | 2,10 | -0,47% | 370.556,00 |
| 24.04.2025 | 2,14 | 2,21 | 2,10 | 2,11 | -1,17% | 414.228,00 |
| 23.04.2025 | 2,13 | 2,29 | 2,13 | 2,14 | 2,64% | 762.632,00 |
| 22.04.2025 | 2,08 | 2,17 | 2,05 | 2,08 | 2,46% | 1.036.274,00 |
| 21.04.2025 | 2,15 | 2,17 | 2,01 | 2,03 | -6,45% | 498.140,00 |
| 17.04.2025 | 2,12 | 2,21 | 2,06 | 2,17 | 2,36% | 545.113,00 |
| 16.04.2025 | 2,27 | 2,37 | 2,09 | 2,12 | -6,61% | 914.467,00 |
| 15.04.2025 | 2,08 | 2,29 | 2,04 | 2,27 | 10,19% | 1.175.898,00 |
| 14.04.2025 | 2,05 | 2,16 | 2,01 | 2,06 | 0,98% | 720.223,00 |
| 11.04.2025 | 2,22 | 2,25 | 2,02 | 2,04 | -8,11% | 614.950,00 |
| 10.04.2025 | 2,31 | 2,38 | 2,18 | 2,22 | -7,11% | 748.407,00 |
| 09.04.2025 | 2,24 | 2,46 | 2,15 | 2,39 | 8,39% | 1.569.262,00 |
| 08.04.2025 | 2,42 | 2,44 | 2,13 | 2,21 | -5,97% | 1.475.645,00 |
| 07.04.2025 | 2,30 | 2,50 | 2,22 | 2,35 | -1,47% | 1.417.423,00 |
| 04.04.2025 | 2,45 | 2,51 | 2,30 | 2,38 | -5,93% | 1.068.352,00 |
| 03.04.2025 | 2,77 | 2,83 | 2,47 | 2,53 | -15,10% | 1.280.792,00 |
| 02.04.2025 | 2,98 | 3,06 | 2,74 | 2,98 | -1,65% | 828.171,00 |
| 01.04.2025 | 2,93 | 3,14 | 2,92 | 3,03 | 2,19% | 1.080.506,00 |
| 31.03.2025 | 3,07 | 3,21 | 2,95 | 2,97 | -5,57% | 884.368,00 |
| 28.03.2025 | 3,30 | 3,37 | 3,05 | 3,14 | -4,85% | 1.924.424,00 |
| 27.03.2025 | 3,22 | 3,44 | 3,19 | 3,30 | 1,85% | 1.612.647,00 |
| 26.03.2025 | 3,39 | 3,81 | 3,17 | 3,24 | -0,31% | 2.648.094,00 |
| 25.03.2025 | 3,15 | 3,33 | 3,07 | 3,25 | 2,52% | 1.205.006,00 |
| 24.03.2025 | 3,26 | 3,34 | 3,15 | 3,17 | -2,76% | 1.700.975,00 |
| 21.03.2025 | 2,97 | 3,36 | 2,83 | 3,26 | 7,95% | 4.093.334,00 |
| 20.03.2025 | 3,28 | 3,39 | 2,98 | 3,02 | -10,12% | 987.685,00 |
| 19.03.2025 | 2,95 | 3,39 | 2,81 | 3,36 | 15,07% | 1.799.793,00 |
| 18.03.2025 | 2,60 | 2,98 | 2,54 | 2,92 | 13,18% | 1.465.016,00 |