2,282$
-0,77%
Echtzeit-Aktienkurs EW Scripps Company (The)
Bid:
Ask:
Aktienkurse zur EW Scripps Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,31 | 2,32 | 2,24 | 2,28 | -0,87% | 365.372,00 |
| 14.10.2025 | 2,24 | 2,30 | 2,20 | 2,30 | 2,68% | 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 | -4,43% | 373.720,00 |
| 03.10.2025 | 2,51 | 2,59 | 2,50 | 2,52 | 0,86% | - |
| 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 | 2,11% | 436.449,00 |
| 17.09.2025 | 2,74 | 2,91 | 2,74 | 2,85 | 4,01% | 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 | -1,80% | 646.557,00 |
| 08.09.2025 | 2,94 | 3,00 | 2,88 | 2,99 | 1,49% | 275.266,00 |
| 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 | -0,82% | 764.012,00 |
| 03.09.2025 | 2,86 | 3,13 | 2,85 | 3,04 | 5,38% | 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 | 3,14 | 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 | 22,48% | 2.195.834,00 |
| 11.08.2025 | 2,58 | 2,75 | 2,49 | 2,58 | 2,38% | 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 | -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 |