2,680€
8,94%
Echtzeit-Aktienkurs Scripps Co.
Bid:
Ask:
Aktienkurse zur Scripps Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,59 | 2,68 | 2,52 | 2,66 | 8,13% | - |
| 01.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 30.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 27.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | - |
| 26.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 25.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 24.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 23.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 5,56% | - |
| 20.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 19.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 18.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 17.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 8,93% | - |
| 16.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 7,69% | - |
| 13.06.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -9,57% | - |
| 12.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 11.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 12,04% | - |
| 10.06.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 15,51% | - |
| 09.06.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 06.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 05.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -10,68% | - |
| 04.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 7,29% | - |
| 03.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 02.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -6,44% | - |
| 30.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -4,72% | - |
| 29.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 6,53% | - |
| 28.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 5,29% | - |
| 27.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 26.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 23.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 22.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -8,67% | - |
| 21.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | - |
| 20.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 19.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 16.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 15.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -7,14% | - |
| 14.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 13.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 12.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -6,19% | - |
| 09.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 6,60% | - |
| 08.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | - |
| 07.05.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 06.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 05.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 26,19% | - |
| 02.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -12,95% | - |
| 30.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,76% | - |
| 29.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 28.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 25.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 24.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 23.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 22.04.2025 | 1,75 | 1,81 | 1,75 | 1,81 | -3,21% | 90,00 |
| 17.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -4,59% | - |
| 16.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 10,11% | - |
| 15.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 14.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -9,14% | - |
| 11.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -7,08% | - |
| 10.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 7,07% | - |
| 09.04.2025 | 1,93 | 1,98 | 1,93 | 1,98 | -7,48% | 192,00 |
| 08.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | - |
| 07.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -11,50% | - |
| 04.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -13,08% | - |
| 03.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,80% | - |
| 02.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 01.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -4,93% | - |
| 31.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -8,39% | - |
| 28.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 4,03% | - |
| 27.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -5,10% | - |
| 26.03.2025 | 3,00 | 3,14 | 3,00 | 3,14 | 6,80% | 263,00 |
| 25.03.2025 | 2,90 | 2,94 | 2,90 | 2,94 | -1,34% | 188,00 |
| 24.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 7,19% | - |
| 21.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -9,15% | - |
| 20.03.2025 | 3,08 | 3,08 | 3,06 | 3,06 | 10,07% | 6.000,00 |
| 19.03.2025 | 2,62 | 2,80 | 2,62 | 2,78 | 18,80% | 2.488,00 |
| 18.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 17.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -8,46% | - |
| 14.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 41,30% | - |
| 13.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 12.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 45,74% | - |
| 11.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 10.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 07.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 06.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 05.03.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -2,88% | 20,00 |
| 04.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -9,15% | - |
| 03.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 28.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -6,17% | - |
| 27.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 26.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 25.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 24.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,98% | - |
| 21.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 5,39% | - |
| 20.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 19.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -7,98% | - |
| 18.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 17.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 14.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 13.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 12.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 11.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 7,19% | - |
| 10.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |