2,360€
-0,84%
Echtzeit-Aktienkurs Entravision Communications Corp.
Bid:
Ask:
Aktienkurse zur Entravision Communications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,38 | 2,45 | 2,30 | 2,36 | -0,84% | - |
| 19.12.2024 | 2,42 | 2,53 | 2,35 | 2,38 | -2,06% | - |
| 18.12.2024 | 2,29 | 2,61 | 2,18 | 2,43 | 7,05% | - |
| 17.12.2024 | 2,32 | 2,48 | 2,23 | 2,27 | -2,58% | - |
| 16.12.2024 | 2,31 | 2,48 | 2,28 | 2,33 | -0,85% | 2.500,00 |
| 13.12.2024 | 2,36 | 2,43 | 2,27 | 2,35 | 0,00% | - |
| 12.12.2024 | 2,45 | 2,47 | 2,29 | 2,35 | -4,47% | - |
| 11.12.2024 | 2,45 | 2,53 | 2,41 | 2,46 | -0,81% | - |
| 10.12.2024 | 2,42 | 2,50 | 2,39 | 2,48 | 1,64% | - |
| 09.12.2024 | 2,24 | 2,50 | 2,23 | 2,44 | 8,93% | - |
| 06.12.2024 | 2,26 | 2,30 | 2,22 | 2,24 | -0,88% | - |
| 05.12.2024 | 2,28 | 2,30 | 2,23 | 2,26 | -0,88% | - |
| 04.12.2024 | 2,30 | 2,42 | 2,22 | 2,28 | -0,44% | - |
| 03.12.2024 | 2,32 | 2,37 | 2,27 | 2,29 | -1,29% | - |
| 02.12.2024 | 2,26 | 2,36 | 2,26 | 2,32 | 0,43% | - |
| 29.11.2024 | 2,30 | 2,32 | 2,24 | 2,31 | 0,43% | - |
| 28.11.2024 | 2,28 | 2,30 | 2,27 | 2,30 | 0,88% | - |
| 27.11.2024 | 2,24 | 2,29 | 2,19 | 2,28 | 1,79% | - |
| 26.11.2024 | 2,34 | 2,35 | 2,23 | 2,24 | -5,08% | - |
| 25.11.2024 | 2,40 | 2,42 | 2,34 | 2,36 | -0,84% | - |
| 22.11.2024 | 2,36 | 2,44 | 2,35 | 2,38 | 0,85% | - |
| 21.11.2024 | 2,28 | 2,37 | 2,24 | 2,36 | 4,42% | - |
| 20.11.2024 | 2,24 | 2,27 | 2,19 | 2,26 | 0,89% | - |
| 19.11.2024 | 2,24 | 2,27 | 2,18 | 2,24 | -0,44% | - |
| 18.11.2024 | 2,44 | 2,45 | 2,24 | 2,25 | -8,16% | - |
| 15.11.2024 | 2,46 | 2,51 | 2,41 | 2,45 | -0,41% | - |
| 14.11.2024 | 2,46 | 2,52 | 2,40 | 2,46 | 0,00% | - |
| 13.11.2024 | 2,40 | 2,51 | 2,36 | 2,46 | 2,50% | - |
| 12.11.2024 | 2,40 | 2,45 | 2,34 | 2,40 | 0,00% | - |
| 11.11.2024 | 2,30 | 2,40 | 2,27 | 2,40 | 4,35% | - |
| 08.11.2024 | 2,20 | 2,31 | 2,13 | 2,30 | 6,48% | - |
| 07.11.2024 | 2,36 | 2,38 | 2,07 | 2,16 | -8,47% | - |
| 06.11.2024 | 2,32 | 2,41 | 2,28 | 2,36 | 3,51% | - |
| 05.11.2024 | 2,12 | 2,28 | 2,08 | 2,28 | 6,54% | - |
| 04.11.2024 | 2,12 | 2,17 | 2,07 | 2,14 | 0,94% | - |
| 01.11.2024 | 2,14 | 2,20 | 2,05 | 2,12 | -0,93% | - |
| 31.10.2024 | 2,14 | 2,21 | 2,04 | 2,14 | 0,00% | - |
| 30.10.2024 | 2,13 | 2,17 | 2,09 | 2,14 | 0,94% | - |
| 29.10.2024 | 2,10 | 2,17 | 2,04 | 2,12 | 0,95% | - |
| 28.10.2024 | 2,00 | 2,14 | 1,92 | 2,10 | 3,96% | - |
| 25.10.2024 | 2,04 | 2,06 | 2,00 | 2,02 | -1,46% | - |
| 24.10.2024 | 2,06 | 2,08 | 2,02 | 2,05 | -0,49% | - |
| 23.10.2024 | 2,08 | 2,10 | 2,03 | 2,06 | -0,96% | - |
| 22.10.2024 | 2,06 | 2,10 | 2,02 | 2,08 | 1,46% | - |
| 21.10.2024 | 2,16 | 2,16 | 2,03 | 2,05 | -1,91% | - |
| 18.10.2024 | 2,12 | 2,16 | 2,09 | 2,09 | -2,34% | - |
| 17.10.2024 | 2,02 | 2,15 | 1,97 | 2,14 | 6,73% | - |
| 16.10.2024 | 1,92 | 2,01 | 1,89 | 2,01 | 4,43% | - |
| 15.10.2024 | 1,93 | 1,96 | 1,91 | 1,92 | -1,54% | - |
| 14.10.2024 | 1,95 | 1,97 | 1,91 | 1,95 | 0,26% | - |
| 11.10.2024 | 1,88 | 1,95 | 1,85 | 1,95 | 2,64% | - |
| 10.10.2024 | 1,94 | 1,94 | 1,86 | 1,90 | -1,30% | - |
| 09.10.2024 | 1,86 | 1,94 | 1,85 | 1,92 | 3,78% | - |
| 08.10.2024 | 1,88 | 1,88 | 1,83 | 1,85 | -1,86% | - |
| 07.10.2024 | 1,89 | 1,91 | 1,84 | 1,89 | -0,79% | - |
| 04.10.2024 | 1,83 | 1,90 | 1,83 | 1,90 | 3,26% | - |
| 03.10.2024 | 1,85 | 1,87 | 1,81 | 1,84 | -0,81% | - |
| 02.10.2024 | 1,86 | 1,90 | 1,83 | 1,86 | -0,54% | - |
| 01.10.2024 | 1,86 | 1,90 | 1,84 | 1,87 | -1,58% | - |
| 30.09.2024 | 1,91 | 1,93 | 1,86 | 1,90 | -1,04% | - |
| 27.09.2024 | 1,86 | 1,95 | 1,84 | 1,92 | 2,68% | - |
| 26.09.2024 | 1,83 | 1,89 | 1,82 | 1,87 | 2,19% | - |
| 25.09.2024 | 1,79 | 1,86 | 1,78 | 1,83 | 2,24% | - |
| 24.09.2024 | 1,73 | 1,85 | 1,73 | 1,79 | 1,42% | - |
| 23.09.2024 | 1,78 | 1,83 | 1,74 | 1,76 | 1,44% | - |
| 20.09.2024 | 1,84 | 1,86 | 1,73 | 1,74 | -5,45% | - |
| 19.09.2024 | 1,79 | 1,86 | 1,79 | 1,84 | 1,66% | - |
| 18.09.2024 | 1,81 | 1,90 | 1,77 | 1,81 | -0,55% | - |
| 17.09.2024 | 1,75 | 1,84 | 1,73 | 1,82 | 4,01% | - |
| 16.09.2024 | 1,78 | 1,78 | 1,71 | 1,75 | -2,51% | - |
| 13.09.2024 | 1,77 | 1,80 | 1,76 | 1,79 | 0,28% | - |
| 12.09.2024 | 1,78 | 1,81 | 1,76 | 1,79 | 0,00% | - |
| 11.09.2024 | 1,74 | 1,80 | 1,72 | 1,79 | 1,71% | - |
| 10.09.2024 | 1,76 | 1,79 | 1,72 | 1,76 | -2,23% | - |
| 09.09.2024 | 1,77 | 1,82 | 1,74 | 1,80 | 2,28% | - |
| 06.09.2024 | 1,78 | 1,81 | 1,72 | 1,76 | -0,85% | - |
| 05.09.2024 | 1,79 | 1,83 | 1,77 | 1,77 | -0,84% | - |
| 04.09.2024 | 1,80 | 1,83 | 1,76 | 1,79 | -0,83% | - |
| 03.09.2024 | 1,88 | 1,88 | 1,78 | 1,80 | -4,26% | - |
| 02.09.2024 | 1,88 | 1,88 | 1,87 | 1,88 | 0,27% | - |
| 30.08.2024 | 1,81 | 1,88 | 1,79 | 1,88 | 3,02% | - |
| 29.08.2024 | 1,80 | 1,86 | 1,78 | 1,82 | 0,83% | - |
| 28.08.2024 | 1,82 | 1,85 | 1,77 | 1,81 | -1,10% | - |
| 27.08.2024 | 1,84 | 1,85 | 1,78 | 1,83 | -0,54% | - |
| 26.08.2024 | 1,84 | 1,92 | 1,84 | 1,84 | -0,54% | - |
| 23.08.2024 | 1,77 | 1,87 | 1,75 | 1,85 | 4,24% | - |
| 22.08.2024 | 1,75 | 1,80 | 1,72 | 1,77 | 0,85% | - |
| 21.08.2024 | 1,73 | 1,78 | 1,71 | 1,76 | 1,74% | - |
| 20.08.2024 | 1,79 | 1,80 | 1,72 | 1,73 | -3,36% | - |
| 19.08.2024 | 1,69 | 1,83 | 1,68 | 1,79 | 5,00% | - |
| 16.08.2024 | 1,72 | 1,75 | 1,70 | 1,70 | -1,16% | 125,00 |
| 15.08.2024 | 1,58 | 1,75 | 1,58 | 1,72 | 8,18% | - |
| 14.08.2024 | 1,63 | 1,66 | 1,57 | 1,59 | -2,75% | - |
| 13.08.2024 | 1,66 | 1,69 | 1,62 | 1,64 | -1,80% | - |
| 12.08.2024 | 1,69 | 1,76 | 1,63 | 1,67 | -0,89% | - |
| 09.08.2024 | 1,76 | 1,88 | 1,60 | 1,68 | 1,82% | - |
| 08.08.2024 | 1,67 | 1,70 | 1,62 | 1,65 | -1,20% | - |
| 07.08.2024 | 1,70 | 1,82 | 1,66 | 1,67 | -1,47% | - |
| 06.08.2024 | 1,66 | 1,77 | 1,65 | 1,70 | 1,80% | - |
| 05.08.2024 | 1,77 | 1,77 | 1,62 | 1,67 | -6,72% | - |