1,770€
Echtzeit-Aktienkurs Entravision Communication
Bid:
Ask:
Aktienkurse zur Entravision Communication Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 1,96 | 1,96 | 1,77 | 1,79 | -8,46% | - |
| 01.08.2024 | 2,03 | 2,05 | 1,90 | 1,95 | -3,23% | - |
| 31.07.2024 | 2,02 | 2,07 | 2,00 | 2,02 | 0,50% | - |
| 30.07.2024 | 1,98 | 2,03 | 1,97 | 2,01 | 1,26% | - |
| 29.07.2024 | 2,06 | 2,08 | 1,97 | 1,98 | -3,88% | - |
| 26.07.2024 | 1,95 | 2,06 | 1,94 | 2,06 | 5,64% | - |
| 25.07.2024 | 1,91 | 2,04 | 1,90 | 1,95 | 2,09% | - |
| 24.07.2024 | 2,00 | 2,01 | 1,91 | 1,91 | -4,50% | - |
| 23.07.2024 | 1,91 | 2,05 | 1,89 | 2,00 | 4,99% | - |
| 22.07.2024 | 1,87 | 1,92 | 1,83 | 1,91 | 1,60% | - |
| 19.07.2024 | 1,98 | 1,99 | 1,87 | 1,88 | -4,34% | - |
| 18.07.2024 | 2,02 | 2,05 | 1,96 | 1,96 | -3,92% | - |
| 17.07.2024 | 2,00 | 2,05 | 1,94 | 2,04 | 2,00% | - |
| 16.07.2024 | 1,94 | 2,01 | 1,93 | 2,00 | 2,56% | - |
| 15.07.2024 | 1,91 | 1,97 | 1,87 | 1,95 | 2,36% | - |
| 12.07.2024 | 1,86 | 1,93 | 1,85 | 1,91 | 2,42% | - |
| 11.07.2024 | 1,72 | 1,87 | 1,71 | 1,86 | 8,45% | - |
| 10.07.2024 | 1,75 | 1,78 | 1,72 | 1,72 | -2,00% | - |
| 09.07.2024 | 1,77 | 1,81 | 1,75 | 1,75 | -1,41% | - |
| 08.07.2024 | 1,80 | 1,85 | 1,77 | 1,78 | -1,93% | - |
| 05.07.2024 | 1,85 | 1,85 | 1,78 | 1,81 | -1,90% | - |
| 04.07.2024 | 1,84 | 1,86 | 1,84 | 1,85 | -1,07% | - |
| 03.07.2024 | 1,91 | 1,93 | 1,84 | 1,87 | -3,12% | - |
| 02.07.2024 | 1,85 | 1,93 | 1,82 | 1,93 | 4,90% | - |
| 01.07.2024 | 1,89 | 1,94 | 1,83 | 1,84 | -3,42% | - |
| 28.06.2024 | 1,83 | 1,96 | 1,82 | 1,90 | 4,11% | - |
| 27.06.2024 | 1,83 | 1,91 | 1,83 | 1,83 | -1,08% | - |
| 26.06.2024 | 1,85 | 1,87 | 1,82 | 1,85 | -0,54% | - |
| 25.06.2024 | 1,84 | 1,88 | 1,80 | 1,86 | 0,82% | - |
| 24.06.2024 | 1,80 | 1,85 | 1,77 | 1,84 | 2,79% | - |
| 21.06.2024 | 1,83 | 1,84 | 1,74 | 1,79 | -2,98% | - |
| 20.06.2024 | 1,87 | 1,88 | 1,83 | 1,85 | -1,07% | - |
| 19.06.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 0,00% | - |
| 18.06.2024 | 1,82 | 1,88 | 1,80 | 1,87 | 2,19% | - |
| 17.06.2024 | 1,90 | 1,95 | 1,82 | 1,83 | -3,69% | - |
| 14.06.2024 | 1,96 | 2,03 | 1,86 | 1,90 | -3,32% | - |
| 13.06.2024 | 2,04 | 2,08 | 1,92 | 1,96 | -4,39% | - |
| 12.06.2024 | 2,02 | 2,07 | 1,99 | 2,05 | 2,24% | - |
| 11.06.2024 | 2,02 | 2,03 | 2,00 | 2,01 | -0,74% | - |
| 10.06.2024 | 1,94 | 2,04 | 1,94 | 2,02 | 4,12% | - |
| 07.06.2024 | 1,87 | 1,94 | 1,85 | 1,94 | 3,47% | - |
| 06.06.2024 | 1,91 | 1,92 | 1,85 | 1,88 | -1,06% | - |
| 05.06.2024 | 1,88 | 1,92 | 1,88 | 1,90 | 0,00% | - |
| 04.06.2024 | 1,96 | 1,98 | 1,87 | 1,90 | -2,82% | - |
| 03.06.2024 | 2,00 | 2,03 | 1,94 | 1,95 | -1,76% | 500,00 |
| 31.05.2024 | 2,02 | 2,06 | 1,98 | 1,99 | -1,49% | - |
| 30.05.2024 | 1,98 | 2,07 | 1,96 | 2,02 | 1,00% | - |
| 29.05.2024 | 1,98 | 2,01 | 1,95 | 2,00 | 1,79% | - |
| 28.05.2024 | 1,95 | 2,01 | 1,94 | 1,96 | 0,77% | - |
| 27.05.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 0,52% | - |
| 24.05.2024 | 1,87 | 1,94 | 1,87 | 1,94 | 3,20% | - |
| 23.05.2024 | 1,94 | 1,95 | 1,85 | 1,88 | -2,85% | - |
| 22.05.2024 | 1,93 | 1,97 | 1,91 | 1,93 | 0,00% | - |
| 21.05.2024 | 1,96 | 2,01 | 1,92 | 1,93 | -2,28% | - |
| 20.05.2024 | 2,04 | 2,04 | 1,96 | 1,98 | -2,95% | - |
| 17.05.2024 | 2,00 | 2,04 | 1,99 | 2,04 | 0,74% | - |
| 16.05.2024 | 2,04 | 2,09 | 2,00 | 2,02 | -1,46% | - |
| 15.05.2024 | 2,12 | 2,13 | 2,03 | 2,05 | -3,30% | - |
| 14.05.2024 | 2,10 | 2,14 | 2,03 | 2,12 | 2,42% | - |
| 13.05.2024 | 2,00 | 2,10 | 1,98 | 2,07 | 3,76% | - |
| 10.05.2024 | 2,04 | 2,05 | 1,95 | 2,00 | -3,16% | - |
| 09.05.2024 | 2,04 | 2,06 | 2,00 | 2,06 | 1,73% | - |
| 08.05.2024 | 1,96 | 2,11 | 1,93 | 2,03 | 3,05% | - |
| 07.05.2024 | 2,02 | 2,08 | 1,96 | 1,97 | -2,24% | 560,00 |
| 06.05.2024 | 2,10 | 2,12 | 2,01 | 2,01 | -3,83% | - |
| 03.05.2024 | 2,10 | 2,14 | 1,91 | 2,09 | 1,95% | 4.178,00 |
| 02.05.2024 | 1,96 | 2,17 | 1,96 | 2,05 | 3,02% | - |
| 30.04.2024 | 2,02 | 2,02 | 1,96 | 1,99 | -0,25% | - |
| 29.04.2024 | 1,95 | 2,01 | 1,95 | 2,00 | 2,57% | - |
| 26.04.2024 | 1,96 | 1,99 | 1,95 | 1,95 | 0,52% | - |
| 25.04.2024 | 1,92 | 1,97 | 1,91 | 1,94 | -0,26% | - |
| 24.04.2024 | 1,96 | 2,00 | 1,94 | 1,94 | -1,27% | - |
| 23.04.2024 | 1,98 | 2,06 | 1,96 | 1,97 | -1,01% | - |
| 22.04.2024 | 1,98 | 2,01 | 1,93 | 1,99 | 1,79% | - |
| 19.04.2024 | 1,86 | 2,01 | 1,84 | 1,95 | 4,84% | - |