3,141$
-2,31%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,20 | 3,21 | 3,11 | 3,13 | -2,70% | - |
| 08.09.2026 | 3,27 | 3,27 | 3,12 | 3,22 | -2,58% | 773.247,00 |
| 04.09.2026 | 3,28 | 3,38 | 3,23 | 3,30 | -1,49% | 471.959,00 |
| 03.09.2026 | 3,30 | 3,42 | 3,23 | 3,35 | 3,08% | 430.628,00 |
| 02.09.2026 | 3,27 | 3,39 | 3,17 | 3,25 | -0,61% | 878.424,00 |
| 01.09.2026 | 3,28 | 3,40 | 3,18 | 3,27 | -1,51% | 868.846,00 |
| 31.08.2026 | 3,38 | 3,38 | 3,15 | 3,32 | 1,84% | 369.185,00 |
| 28.08.2026 | 3,17 | 3,28 | 3,17 | 3,26 | 2,19% | 340.118,00 |
| 27.08.2026 | 3,11 | 3,24 | 3,09 | 3,19 | 1,27% | 545.675,00 |
| 26.08.2026 | 3,29 | 3,31 | 3,12 | 3,15 | -4,26% | 393.410,00 |
| 25.08.2026 | 3,29 | 3,37 | 3,25 | 3,29 | -1,05% | 364.692,00 |
| 24.08.2026 | 3,27 | 3,42 | 3,25 | 3,33 | 1,68% | 322.555,00 |
| 21.08.2026 | 3,28 | 3,37 | 3,24 | 3,27 | -0,61% | 828.986,00 |
| 20.08.2026 | 3,42 | 3,43 | 3,27 | 3,29 | -4,91% | 279.168,00 |
| 19.08.2026 | 3,32 | 3,50 | 3,31 | 3,46 | 4,85% | 467.314,00 |
| 18.08.2026 | 3,27 | 3,42 | 3,23 | 3,30 | 1,38% | 306.166,00 |
| 17.08.2026 | 3,34 | 3,43 | 3,17 | 3,26 | -5,65% | 796.286,00 |
| 14.08.2026 | 3,35 | 3,50 | 3,33 | 3,45 | 2,68% | 533.508,00 |
| 13.08.2026 | 3,38 | 3,48 | 3,31 | 3,36 | -1,47% | 477.311,00 |
| 12.08.2026 | 3,27 | 3,42 | 3,27 | 3,41 | 2,56% | 460.405,00 |
| 11.08.2026 | 3,42 | 3,42 | 3,05 | 3,33 | -0,15% | 1.226.672,00 |
| 10.08.2026 | 3,28 | 3,66 | 3,27 | 3,33 | 0,30% | 730.937,00 |
| 07.08.2026 | 2,87 | 3,85 | 2,65 | 3,32 | 12,16% | 1.914.394,00 |
| 06.08.2026 | 2,87 | 3,26 | 2,85 | 2,96 | 2,85% | 1.877.491,00 |
| 05.08.2026 | 2,81 | 2,91 | 2,79 | 2,88 | 0,63% | 351.142,00 |
| 04.08.2026 | 2,81 | 2,88 | 2,81 | 2,86 | 1,42% | 244.965,00 |
| 03.08.2026 | 2,83 | 2,98 | 2,80 | 2,82 | 0,36% | 521.566,00 |
| 31.07.2026 | 2,79 | 2,84 | 2,78 | 2,81 | -0,53% | 439.647,00 |
| 30.07.2026 | 2,90 | 2,92 | 2,66 | 2,83 | -4,07% | 674.019,00 |
| 29.07.2026 | 3,07 | 3,09 | 2,92 | 2,95 | -4,69% | 465.622,00 |
| 28.07.2026 | 3,00 | 3,10 | 2,98 | 3,09 | 4,39% | 383.633,00 |
| 27.07.2026 | 3,11 | 3,11 | 2,96 | 2,96 | -1,00% | 202.550,00 |
| 24.07.2026 | 2,93 | 3,07 | 2,90 | 2,99 | 1,70% | 548.572,00 |
| 23.07.2026 | 3,11 | 3,15 | 2,90 | 2,94 | -7,40% | 890.012,00 |
| 22.07.2026 | 3,23 | 3,26 | 3,07 | 3,18 | -2,46% | 380.249,00 |
| 21.07.2026 | 3,20 | 3,31 | 3,14 | 3,26 | 0,46% | 575.514,00 |
| 20.07.2026 | 3,28 | 3,32 | 3,10 | 3,24 | 4,52% | 560.419,00 |
| 17.07.2026 | 3,06 | 3,15 | 3,01 | 3,10 | -1,43% | 714.810,00 |
| 16.07.2026 | 3,13 | 3,17 | 3,02 | 3,15 | 1,78% | 694.956,00 |
| 15.07.2026 | 2,80 | 3,23 | 2,80 | 3,09 | 9,96% | 1.083.207,00 |
| 14.07.2026 | 2,93 | 2,97 | 2,80 | 2,81 | -5,39% | 803.540,00 |
| 13.07.2026 | 3,02 | 3,10 | 2,89 | 2,97 | -1,66% | 696.148,00 |
| 10.07.2026 | 2,90 | 3,07 | 2,83 | 3,02 | 4,50% | 818.760,00 |
| 09.07.2026 | 3,12 | 3,15 | 2,89 | 2,89 | -8,11% | 814.520,00 |
| 08.07.2026 | 3,12 | 3,17 | 3,07 | 3,15 | -0,16% | 413.059,00 |
| 07.07.2026 | 3,14 | 3,20 | 3,10 | 3,15 | 0,96% | 454.485,00 |
| 06.07.2026 | 3,12 | 3,22 | 3,06 | 3,12 | 0,00% | 465.822,00 |
| 02.07.2026 | 3,11 | 3,25 | 3,09 | 3,12 | 0,00% | 485.953,00 |
| 01.07.2026 | 2,88 | 3,23 | 2,79 | 3,12 | 12,23% | 999.116,00 |
| 30.06.2026 | 2,89 | 2,89 | 2,73 | 2,78 | -2,46% | 445.147,00 |
| 29.06.2026 | 2,87 | 2,93 | 2,74 | 2,85 | -1,72% | 2.193.583,00 |
| 26.06.2026 | 2,65 | 2,91 | 2,64 | 2,90 | 9,85% | 1.406.008,00 |
| 25.06.2026 | 2,81 | 2,81 | 2,63 | 2,64 | -6,38% | 719.780,00 |
| 24.06.2026 | 2,82 | 2,91 | 2,79 | 2,82 | -0,35% | 474.683,00 |
| 23.06.2026 | 2,80 | 2,89 | 2,80 | 2,83 | 0,35% | 509.194,00 |
| 22.06.2026 | 2,75 | 2,84 | 2,70 | 2,82 | 2,83% | 507.276,00 |
| 19.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,28% | - |
| 18.06.2026 | 2,64 | 2,76 | 2,50 | 2,75 | 3,77% | 3.069.494,00 |
| 17.06.2026 | 2,89 | 2,92 | 2,64 | 2,65 | -7,99% | 1.245.293,00 |
| 16.06.2026 | 2,90 | 2,96 | 2,84 | 2,88 | -0,35% | 731.582,00 |
| 15.06.2026 | 3,00 | 3,04 | 2,89 | 2,89 | -3,34% | 543.296,00 |
| 12.06.2026 | 3,05 | 3,05 | 2,92 | 2,99 | -0,83% | 581.778,00 |
| 11.06.2026 | 3,07 | 3,07 | 2,95 | 3,02 | -2,43% | 712.654,00 |
| 10.06.2026 | 3,38 | 3,39 | 3,08 | 3,09 | -8,71% | 704.794,00 |
| 09.06.2026 | 3,45 | 3,53 | 3,29 | 3,39 | -0,73% | 656.339,00 |
| 08.06.2026 | 3,42 | 3,47 | 3,36 | 3,41 | 0,00% | 483.485,00 |
| 05.06.2026 | 3,35 | 3,45 | 3,30 | 3,41 | 2,10% | 569.716,00 |
| 04.06.2026 | 3,60 | 3,67 | 3,29 | 3,34 | -6,31% | 841.214,00 |
| 03.06.2026 | 3,42 | 3,65 | 3,23 | 3,57 | 3,18% | 972.671,00 |
| 02.06.2026 | 3,42 | 3,46 | 3,38 | 3,46 | 0,44% | 387.936,00 |
| 01.06.2026 | 3,39 | 3,53 | 3,39 | 3,44 | 1,47% | 409.174,00 |
| 29.05.2026 | 3,46 | 3,51 | 3,39 | 3,39 | -2,87% | 423.430,00 |
| 28.05.2026 | 3,36 | 3,52 | 3,33 | 3,49 | 2,35% | 349.468,00 |
| 27.05.2026 | 3,44 | 3,47 | 3,33 | 3,41 | -0,29% | 497.791,00 |
| 26.05.2026 | 3,42 | 3,44 | 3,32 | 3,42 | 0,00% | 607.155,00 |
| 22.05.2026 | 3,54 | 3,59 | 3,40 | 3,42 | -2,01% | 377.459,00 |
| 21.05.2026 | 3,30 | 3,51 | 3,27 | 3,49 | 5,28% | 427.798,00 |
| 20.05.2026 | 3,22 | 3,40 | 3,18 | 3,32 | 2,63% | 665.489,00 |
| 19.05.2026 | 3,50 | 3,62 | 3,22 | 3,23 | -7,85% | 962.239,00 |
| 18.05.2026 | 3,41 | 3,56 | 3,37 | 3,51 | 3,70% | 895.148,00 |
| 15.05.2026 | 3,48 | 3,63 | 3,31 | 3,38 | -4,25% | 764.348,00 |
| 14.05.2026 | 3,49 | 3,59 | 3,45 | 3,53 | 1,44% | 783.339,00 |
| 13.05.2026 | 3,55 | 3,58 | 3,43 | 3,48 | -2,25% | 780.757,00 |
| 12.05.2026 | 3,69 | 3,87 | 3,56 | 3,56 | -6,32% | 1.216.182,00 |
| 11.05.2026 | 4,47 | 4,50 | 3,62 | 3,80 | -16,21% | 1.382.090,00 |
| 08.05.2026 | 4,55 | 4,95 | 4,19 | 4,54 | -3,10% | 966.439,00 |
| 07.05.2026 | 4,95 | 4,96 | 4,58 | 4,68 | -5,17% | 980.003,00 |
| 06.05.2026 | 4,99 | 5,17 | 4,93 | 4,94 | 0,30% | 577.704,00 |
| 05.05.2026 | 4,89 | 5,02 | 4,82 | 4,92 | 1,23% | 381.287,00 |
| 04.05.2026 | 4,98 | 4,98 | 4,72 | 4,86 | -2,21% | 494.486,00 |
| 01.05.2026 | 4,79 | 5,02 | 4,67 | 4,97 | 3,76% | 507.675,00 |
| 30.04.2026 | 4,47 | 4,83 | 4,40 | 4,79 | 7,40% | 571.889,00 |
| 29.04.2026 | 4,56 | 4,57 | 4,42 | 4,46 | -3,67% | 535.705,00 |
| 28.04.2026 | 4,61 | 4,72 | 4,51 | 4,63 | 0,00% | 367.405,00 |
| 27.04.2026 | 4,73 | 4,84 | 4,61 | 4,63 | -2,53% | 354.242,00 |
| 24.04.2026 | 4,85 | 4,90 | 4,69 | 4,75 | -2,26% | 512.125,00 |
| 23.04.2026 | 5,05 | 5,09 | 4,78 | 4,86 | -3,57% | 447.567,00 |
| 22.04.2026 | 4,93 | 5,09 | 4,86 | 5,04 | 2,44% | 412.802,00 |
| 21.04.2026 | 5,18 | 5,39 | 4,92 | 4,92 | -4,65% | 903.101,00 |
| 20.04.2026 | 4,87 | 5,29 | 4,83 | 5,16 | 4,45% | 609.018,00 |