7,225€
1,76%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 7,10 | 7,10 | 7,10 | 7,10 | -4,70% | - |
| 18.08.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -1,97% | - |
| 17.08.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 1,33% | - |
| 14.08.2026 | 7,50 | 7,50 | 7,50 | 7,50 | -1,96% | - |
| 13.08.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -2,55% | - |
| 12.08.2026 | 7,85 | 7,85 | 7,85 | 7,85 | -11,30% | - |
| 11.08.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -16,51% | - |
| 10.08.2026 | 10,10 | 10,60 | 10,10 | 10,60 | 9,28% | 300,00 |
| 07.08.2026 | 9,70 | 9,70 | 9,70 | 9,70 | -1,52% | - |
| 06.08.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 05.08.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 5,32% | - |
| 04.08.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 03.08.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -3,54% | - |
| 31.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 4,76% | - |
| 30.07.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 29.07.2026 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | - |
| 28.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 2,70% | - |
| 27.07.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 2,21% | - |
| 24.07.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 1,69% | - |
| 23.07.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -4,30% | - |
| 22.07.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -2,11% | - |
| 21.07.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 3,83% | - |
| 20.07.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 2,81% | - |
| 17.07.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -10,10% | - |
| 16.07.2026 | 9,45 | 9,90 | 9,45 | 9,90 | 0,00% | 360,00 |
| 15.07.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 3,66% | - |
| 14.07.2026 | 9,55 | 9,55 | 9,55 | 9,55 | -4,50% | - |
| 13.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 10.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 09.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 08.07.2026 | 10,20 | 10,20 | 10,00 | 10,00 | -6,54% | 360,00 |
| 07.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | - |
| 06.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 03.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 02.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 01.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 30.06.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 4,59% | 1.000,00 |
| 29.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 12,37% | 20,00 |
| 26.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 25.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 3,74% | - |
| 24.06.2026 | 9,35 | 9,35 | 9,35 | 9,35 | 11,98% | - |
| 23.06.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -0,60% | - |
| 22.06.2026 | 8,40 | 8,40 | 8,40 | 8,40 | 0,00% | - |
| 19.06.2026 | 8,40 | 8,40 | 8,40 | 8,40 | 4,35% | - |
| 18.06.2026 | 8,05 | 8,05 | 8,05 | 8,05 | 4,55% | - |
| 17.06.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 16.06.2026 | 7,70 | 7,70 | 7,70 | 7,70 | -6,67% | - |
| 15.06.2026 | 8,25 | 8,25 | 8,25 | 8,25 | -2,37% | - |
| 12.06.2026 | 8,45 | 8,45 | 8,45 | 8,45 | 6,96% | - |
| 11.06.2026 | 7,60 | 7,90 | 7,60 | 7,90 | 1,94% | 4.013,00 |
| 10.06.2026 | 7,75 | 7,75 | 7,75 | 7,75 | 0,65% | - |
| 09.06.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 3,36% | - |
| 08.06.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -1,32% | - |
| 05.06.2026 | 7,55 | 7,55 | 7,55 | 7,55 | 4,86% | - |
| 04.06.2026 | 7,20 | 7,20 | 7,20 | 7,20 | -4,64% | - |
| 03.06.2026 | 7,55 | 7,55 | 7,55 | 7,55 | -2,58% | - |
| 02.06.2026 | 7,75 | 7,75 | 7,75 | 7,75 | 1,31% | - |
| 01.06.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -3,16% | - |
| 29.05.2026 | 7,90 | 7,90 | 7,90 | 7,90 | -1,25% | - |
| 28.05.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 8,84% | - |
| 27.05.2026 | 7,35 | 7,35 | 7,35 | 7,35 | -11,45% | - |
| 26.05.2026 | 8,30 | 8,30 | 8,30 | 8,30 | -0,60% | - |
| 25.05.2026 | 8,35 | 8,35 | 8,35 | 8,35 | 4,38% | - |
| 22.05.2026 | 8,00 | 8,00 | 8,00 | 8,00 | 15,94% | - |
| 21.05.2026 | 6,90 | 6,90 | 6,90 | 6,90 | 1,47% | - |
| 20.05.2026 | 6,80 | 6,80 | 6,80 | 6,80 | 1,49% | - |
| 19.05.2026 | 6,70 | 6,70 | 6,70 | 6,70 | 2,29% | - |
| 18.05.2026 | 6,55 | 6,55 | 6,55 | 6,55 | -10,88% | - |
| 15.05.2026 | 7,35 | 7,35 | 7,35 | 7,35 | -1,34% | - |
| 14.05.2026 | 7,45 | 7,45 | 7,45 | 7,45 | 10,37% | - |
| 13.05.2026 | 6,75 | 6,75 | 6,75 | 6,75 | -8,16% | - |
| 12.05.2026 | 7,35 | 7,35 | 7,35 | 7,35 | 23,53% | - |
| 11.05.2026 | 5,95 | 5,95 | 5,95 | 5,95 | 2,59% | - |
| 08.05.2026 | 5,80 | 5,80 | 5,80 | 5,80 | -9,38% | - |
| 07.05.2026 | 6,40 | 6,40 | 6,40 | 6,40 | 8,47% | - |
| 06.05.2026 | 5,90 | 5,90 | 5,90 | 5,90 | 84,38% | - |
| 05.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 04.05.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 2,56% | - |
| 30.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -3,11% | - |
| 29.04.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | - |
| 28.04.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 3,21% | - |
| 27.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 24.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 23.04.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 22.04.2026 | 2,92 | 3,06 | 2,92 | 3,06 | 3,38% | 2.679,00 |
| 21.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 20.04.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 17.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 16.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 15.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 14.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 13.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 10.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 09.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 08.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 6,30% | - |
| 07.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 02.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 01.04.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 31.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 30.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |