2,120€
12,17%
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 4,76% | - |
| 16.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 15.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 14.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 11.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 10.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 4,37% | - |
| 09.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 08.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 07.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 04.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 03.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 02.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 01.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 30.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 27.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 26.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,84% | - |
| 25.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 24.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 23.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | - |
| 20.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 19.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 18.09.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 3,47% | - |
| 17.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 16.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 13.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 12.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | - |
| 11.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 10.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 09.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 06.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 05.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 04.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -5,38% | - |
| 03.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 02.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 3,91% | - |
| 30.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 29.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 28.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 27.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 26.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 5,20% | - |
| 23.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 22.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 21.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 20.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | - |
| 19.08.2024 | 1,66 | 1,69 | 1,66 | 1,69 | -0,59% | 787,00 |
| 16.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 8,97% | - |
| 15.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 14.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 13.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 12.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 09.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 08.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -4,65% | - |
| 07.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 8,18% | - |
| 06.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,92% | - |
| 05.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -11,98% | - |
| 02.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -4,00% | - |
| 01.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 31.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | - |
| 30.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 29.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 26.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,66% | - |
| 25.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 24.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 23.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 22.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -5,15% | - |
| 19.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -3,00% | - |
| 18.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 17.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 16.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 15.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 12.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 8,88% | - |
| 11.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 10.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 09.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 08.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 05.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 04.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,72% | - |
| 03.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 02.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 01.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 28.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 27.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 26.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 25.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,26% | - |
| 24.06.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 21.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 20.06.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 19.06.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,79% | - |
| 18.06.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,28% | - |
| 17.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 14.06.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -5,50% | - |
| 13.06.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 12.06.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 11.06.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 10.06.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | - |
| 07.06.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | - |
| 06.06.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 05.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 04.06.2024 | 1,93 | 1,94 | 1,92 | 1,92 | -2,54% | 2.000,00 |
| 03.06.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 31.05.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,58% | - |