6,050€
-5,47%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 5,95 | 6,08 | 5,28 | 5,58 | -12,89% | - |
| 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% | - |
| 27.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 26.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 25.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 24.03.2026 | 2,62 | 2,74 | 2,62 | 2,74 | 8,73% | 2.855,00 |
| 23.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 20.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 19.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 18.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 7,94% | - |
| 17.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 16.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | - |
| 13.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 8,94% | - |
| 12.03.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 11.03.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -6,77% | - |
| 10.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -8,28% | - |
| 09.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 06.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 10,00% | - |
| 05.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 04.03.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 03.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 02.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 27.02.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 26.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 25.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 24.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 23.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 20.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 19.02.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 0,81% | 9.157,00 |
| 18.02.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 2,50% | 1.260,00 |
| 17.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 16.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 13.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -7,69% | - |
| 12.02.2026 | 2,52 | 2,60 | 2,52 | 2,60 | 2,36% | 961,00 |
| 11.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 10.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 09.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 06.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 05.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 04.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 03.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 02.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 30.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 29.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 28.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 27.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -5,11% | - |
| 26.01.2026 | 2,62 | 2,74 | 2,62 | 2,74 | 0,00% | 6.144,00 |
| 23.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 22.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 21.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 20.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 19.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 16.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 5,97% | - |
| 15.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 14.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 13.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 12.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 09.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 08.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 07.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 06.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 05.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 02.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 30.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 29.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 23.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -5,26% | - |
| 22.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 19.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 18.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 17.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 16.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 15.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 12.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 11.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 10.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 7,94% | - |