1,670€
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,69 | 1,80 | 1,65 | 1,69 | 0,90% | - |
| 08.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 07.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 06.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 05.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 7,59% | - |
| 02.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 30.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 29.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 28.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 25.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 24.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 23.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 6,37% | - |
| 22.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | - |
| 17.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,82% | - |
| 16.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 15.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 14.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 11.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,14% | - |
| 10.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 5,62% | - |
| 09.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | - |
| 08.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 07.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -9,84% | - |
| 04.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 03.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 02.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 01.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 31.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,93% | - |
| 28.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 27.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 6,32% | - |
| 26.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 25.03.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 24.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 2,08% | - |
| 21.03.2025 | 1,84 | 1,92 | 1,84 | 1,92 | -0,52% | 2.254,00 |
| 20.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 7,82% | - |
| 19.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 18.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 17.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 14.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 13.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 12.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 11.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,82% | - |
| 10.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -17,37% | - |
| 07.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,83% | - |
| 06.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 05.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -11,50% | - |
| 04.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -5,66% | - |
| 03.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 28.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 27.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 26.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 25.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 24.02.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 21.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 20.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 19.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 5,94% | - |
| 18.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 17.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 14.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 13.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 12.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 11.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 10.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 07.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 06.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 05.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 04.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 03.02.2025 | 2,06 | 2,10 | 2,06 | 2,10 | -1,87% | 444,00 |
| 31.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 30.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 29.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 28.01.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 4,67% | 5.000,00 |
| 27.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 24.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 23.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 22.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 21.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 20.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 17.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 16.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 15.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 14.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -10,16% | - |
| 13.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 17,43% | - |
| 10.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 09.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -9,92% | - |
| 08.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 10,00% | - |
| 07.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 06.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 03.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 02.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 30.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 27.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | - |
| 23.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 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% | - |