1,960$
-1,49%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |