2,360€
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 19.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 6,31% | - |
| 18.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 17.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -6,56% | - |
| 16.12.2024 | 2,30 | 2,44 | 2,30 | 2,44 | 6,09% | 2.500,00 |
| 13.12.2024 | 2,32 | 2,38 | 2,30 | 2,30 | -1,71% | 2.508,00 |
| 12.12.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -3,31% | 580,00 |
| 11.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 10.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 7,21% | - |
| 09.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 06.12.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 05.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 04.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 03.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 02.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 29.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 28.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 27.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 26.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 25.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 22.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 21.11.2024 | 2,27 | 2,35 | 2,24 | 2,34 | 6,36% | - |
| 20.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 19.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -8,33% | - |
| 18.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 15.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 14.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 13.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 12.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 11.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 5,56% | - |
| 08.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -7,69% | - |
| 07.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 06.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 9,62% | - |
| 05.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 04.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 01.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 31.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 30.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 29.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 5,58% | - |
| 28.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 25.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 24.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 23.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 22.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 21.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 18.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 5,05% | - |
| 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% | - |